Nicholas Fincl Inc (NQ: NICK )

12.00 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.46 10.46 10.46 6 +0.00(+0.00%)
Feb 27, 2019 10.46 10.46 10.46 10.46 222 +0.43(+4.29%)
Feb 26, 2019 10.17 10.33 10.03 10.03 622 -0.18(-1.76%)
Feb 25, 2019 10.22 10.22 10.18 10.21 1,158 +0.18(+1.79%)
Feb 22, 2019 10.16 10.25 9.760 10.03 21,900 -0.17(-1.67%)
Feb 21, 2019 10.22 10.56 10.12 10.20 14,357 -0.03(-0.29%)
Feb 20, 2019 10.30 10.35 10.23 10.23 1,614 +0.07(+0.69%)
Feb 19, 2019 10.01 10.47 10.01 10.16 10,605 +0.04(+0.40%)
Feb 15, 2019 10.41 10.65 9.940 10.12 24,800 -0.04(-0.39%)
Feb 14, 2019 10.55 10.56 10.03 10.16 10,383 -0.39(-3.70%)
Feb 13, 2019 10.55 10.65 10.55 10.55 1,269 +0.00(+0.00%)
Feb 12, 2019 10.55 10.55 10.55 175 +0.00(+0.00%)
Feb 11, 2019 10.79 10.79 10.55 10.55 1,778 -0.10(-0.94%)
Feb 08, 2019 10.70 10.85 10.65 10.65 4,100 -0.12(-1.11%)
Feb 07, 2019 10.73 10.77 10.65 10.77 1,461 +0.17(+1.60%)
Feb 06, 2019 10.62 10.62 10.60 10.60 1,502 -0.10(-0.93%)
Feb 05, 2019 10.70 10.79 10.55 10.70 2,836 +0.00(+0.00%)
Feb 04, 2019 10.67 10.73 10.65 10.70 4,865 -0.22(-2.01%)
Feb 01, 2019 10.92 10.92 10.92 10.92 300 +0.42(+3.98%)
Jan 31, 2019 10.50 10.50 10.50 10.50 544 -0.02(-0.17%)
Jan 30, 2019 10.50 10.55 10.50 10.52 5,544 -0.08(-0.75%)
Jan 29, 2019 10.75 10.75 10.60 10.60 2,471 -0.04(-0.38%)
Jan 28, 2019 10.64 10.64 10.64 101 +0.00(+0.00%)
Jan 25, 2019 10.64 10.64 10.64 20 -0.00(-0.02%)
Jan 24, 2019 10.91 10.91 10.51 10.64 558 -0.16(-1.46%)
Jan 23, 2019 10.81 10.81 10.80 10.80 1,071 +0.02(+0.14%)
Jan 22, 2019 10.79 10.79 10.79 43 +0.00(+0.00%)
Jan 18, 2019 10.67 10.79 10.67 10.79 1,400 +0.09(+0.79%)
Jan 17, 2019 10.92 10.95 10.70 10.70 2,364 -0.25(-2.28%)
Jan 16, 2019 10.77 10.95 10.76 10.95 6,850 +0.19(+1.77%)
Jan 15, 2019 10.74 10.77 10.70 10.76 3,420 +0.06(+0.56%)
Jan 14, 2019 10.65 10.77 10.65 10.70 1,582 +0.16(+1.52%)
Jan 11, 2019 10.40 10.55 10.40 10.54 3,000 +0.18(+1.74%)
Jan 10, 2019 10.49 10.50 10.36 10.36 1,094 +0.05(+0.48%)
Jan 09, 2019 10.31 10.31 10.31 82 +0.00(+0.00%)
Jan 08, 2019 10.49 10.49 10.31 10.31 5,940 -0.10(-0.96%)
Jan 04, 2019 10.41 10.41 10.41 0 -0.18(-1.70%)
Jan 03, 2019 10.59 10.59 10.59 10.59 621 +0.00(+0.00%)
Jan 02, 2019 10.35 10.59 10.35 10.59 555 +0.19(+1.83%)
Dec 31, 2018 10.93 10.93 10.40 10.40 3,800 -0.10(-0.95%)
Dec 28, 2018 10.18 10.71 10.18 10.50 7,100 +0.44(+4.37%)
Dec 27, 2018 10.00 10.48 10.00 10.06 6,378 -0.08(-0.84%)
Dec 26, 2018 10.09 10.39 9.840 10.14 19,788 +0.05(+0.55%)
Dec 24, 2018 10.15 10.18 10.00 10.09 10,200 -0.21(-2.04%)
Dec 21, 2018 10.10 10.50 10.10 10.30 10,500 +0.15(+1.48%)
Dec 20, 2018 10.12 10.29 10.10 10.15 4,399 -0.10(-0.98%)
Dec 19, 2018 10.00 10.61 9.072 10.25 27,254 -0.40(-3.76%)
Dec 18, 2018 10.92 10.92 10.65 10.65 3,032 -0.10(-0.93%)
Dec 17, 2018 10.85 10.89 10.55 10.75 8,337 -0.12(-1.15%)
Dec 14, 2018 10.71 10.95 10.70 10.88 11,700 +0.18(+1.64%)
Dec 13, 2018 10.65 10.75 10.65 10.70 5,039 +0.05(+0.47%)
Dec 12, 2018 10.42 10.68 10.42 10.65 4,753 +0.10(+0.95%)
Dec 11, 2018 10.55 10.70 10.55 10.55 2,690 +0.00(+0.00%)
Dec 10, 2018 10.65 10.83 10.47 10.55 8,536 -0.24(-2.22%)
Dec 07, 2018 10.50 10.79 10.50 10.79 1,700 +0.39(+3.75%)
Dec 06, 2018 10.60 10.63 10.40 10.40 2,038 +0.12(+1.17%)
Dec 04, 2018 10.39 10.69 10.28 10.28 3,100 -0.24(-2.23%)
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.