Nicholas Fincl Inc (NQ: NICK )

11.88 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.790 8.049 7.790 7.810 4,545 -0.07(-0.89%)
Nov 29, 2017 8.020 8.090 7.890 7.880 11,382 -0.14(-1.75%)
Nov 28, 2017 8.150 8.160 8.020 8.020 2,327 +0.00(+0.00%)
Nov 27, 2017 8.260 8.010 8.020 13,443 -0.12(-1.47%)
Nov 24, 2017 8.010 8.140 8.010 8.140 3,274 +0.13(+1.62%)
Nov 22, 2017 8.230 8.533 7.950 8.010 1,010 -0.20(-2.44%)
Nov 21, 2017 8.280 8.395 8.210 8.210 8,133 -0.06(-0.73%)
Nov 20, 2017 8.450 8.450 8.250 8.270 4,023 -0.15(-1.78%)
Nov 17, 2017 8.340 8.490 8.340 8.420 2,667 +0.04(+0.48%)
Nov 16, 2017 8.530 8.530 8.380 8.380 788 -0.17(-1.99%)
Nov 15, 2017 8.750 8.759 8.550 8.550 3,625 -0.25(-2.84%)
Nov 14, 2017 8.900 8.900 8.760 8.800 2,581 -0.05(-0.56%)
Nov 13, 2017 8.790 8.850 8.760 8.850 5,409 +0.06(+0.68%)
Nov 10, 2017 8.789 8.795 8.760 8.790 8,462 -0.03(-0.34%)
Nov 09, 2017 8.840 8.906 8.760 8.820 3,721 -0.09(-1.01%)
Nov 08, 2017 8.920 8.920 8.908 8.910 1,248 -0.04(-0.45%)
Nov 07, 2017 8.950 8.950 8.930 8.950 1,299 +0.04(+0.45%)
Nov 06, 2017 8.890 9.240 8.890 8.910 25,896 +0.02(+0.22%)
Nov 03, 2017 8.900 8.900 8.880 8.890 3,395 -0.01(-0.11%)
Nov 02, 2017 8.840 8.900 8.840 8.900 1,742 +0.06(+0.68%)
Nov 01, 2017 8.839 8.840 8.839 8.840 1,354 -0.01(-0.11%)
Oct 31, 2017 8.830 8.850 8.830 8.850 1,296 +0.00(+0.00%)
Oct 30, 2017 8.890 8.890 8.740 8.850 1,640 -0.05(-0.55%)
Oct 27, 2017 8.900 8.900 8.890 8.899 1,201 +0.01(+0.10%)
Oct 26, 2017 8.880 8.900 8.828 8.890 7,665 +0.01(+0.11%)
Oct 25, 2017 8.860 8.880 8.750 8.880 5,413 +0.02(+0.23%)
Oct 24, 2017 8.890 8.890 8.835 8.860 7,496 +0.02(+0.18%)
Oct 23, 2017 8.860 8.860 8.770 8.844 1,736 -0.01(-0.07%)
Oct 20, 2017 8.850 8.850 8.850 8.850 289 +0.04(+0.45%)
Oct 19, 2017 8.800 8.810 8.800 8.810 247 -0.06(-0.68%)
Oct 18, 2017 8.840 8.870 8.760 8.870 2,193 +0.04(+0.50%)
Oct 17, 2017 8.825 8.850 8.825 8.826 2,419 +0.02(+0.27%)
Oct 16, 2017 8.750 8.802 8.750 8.802 610 +0.05(+0.60%)
Oct 13, 2017 8.700 8.750 8.700 8.750 32,673 +0.12(+1.39%)
Oct 12, 2017 8.710 8.730 8.630 8.630 4,544 -0.20(-2.27%)
Oct 11, 2017 8.672 8.830 8.672 8.830 1,002 +0.06(+0.68%)
Oct 10, 2017 8.790 8.830 8.760 8.770 1,646 -0.09(-1.02%)
Oct 06, 2017 8.860 8.860 8.860 36 +0.02(+0.23%)
Oct 05, 2017 8.820 8.840 8.820 8.840 661 +0.03(+0.34%)
Oct 04, 2017 8.760 8.953 8.760 8.810 4,868 +0.07(+0.80%)
Oct 03, 2017 8.810 8.950 8.740 8.740 3,799 -0.16(-1.80%)
Oct 02, 2017 8.670 8.950 8.670 8.900 3,955 +0.23(+2.65%)
Sep 29, 2017 8.680 8.750 8.670 8.670 3,351 -0.12(-1.37%)
Sep 28, 2017 8.590 8.895 8.570 8.790 7,256 +0.22(+2.57%)
Sep 27, 2017 8.600 8.600 8.520 8.570 1,913 +0.03(+0.35%)
Sep 25, 2017 8.540 8.540 8.540 40 -0.13(-1.50%)
Sep 22, 2017 8.670 8.680 8.665 8.670 1,244 +0.02(+0.23%)
Sep 21, 2017 8.870 8.880 8.650 8.650 9,457 -0.04(-0.46%)
Sep 19, 2017 8.690 8.690 8.690 135 -0.02(-0.23%)
Sep 18, 2017 8.590 8.840 8.590 8.710 10,650 +0.21(+2.47%)
Sep 15, 2017 8.660 8.730 8.500 8.500 15,073 -0.31(-3.52%)
Sep 14, 2017 8.650 8.854 8.650 8.810 4,452 +0.15(+1.73%)
Sep 13, 2017 8.620 8.670 8.620 8.660 4,436 +0.05(+0.58%)
Sep 12, 2017 8.580 8.814 8.580 8.610 3,855 +0.03(+0.35%)
Sep 11, 2017 8.350 8.590 8.350 8.580 5,611 +0.22(+2.63%)
Sep 08, 2017 8.360 8.530 8.310 8.360 1,952 +0.03(+0.36%)
Sep 07, 2017 8.600 8.680 8.250 8.330 6,414 -0.30(-3.48%)
Sep 06, 2017 8.650 8.690 8.630 8.630 4,051 -0.11(-1.26%)
Sep 05, 2017 8.720 8.740 8.710 8.740 2,899 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.