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 (%)
Nov 30, 2020 7.790 7.790 7.600 7.600 8,681 -0.27(-3.43%)
Nov 27, 2020 7.820 7.870 7.710 7.870 6,200 +0.17(+2.21%)
Nov 25, 2020 7.820 7.840 7.700 7.700 1,900 -0.04(-0.52%)
Nov 24, 2020 7.710 7.970 7.610 7.740 11,992 -0.02(-0.26%)
Nov 23, 2020 7.900 7.900 7.710 7.760 5,737 -0.15(-1.90%)
Nov 20, 2020 7.730 8.020 7.730 7.910 5,400 +0.11(+1.41%)
Nov 19, 2020 7.930 8.040 7.750 7.800 5,142 +0.00(+0.00%)
Nov 18, 2020 7.800 8.060 7.800 7.800 4,451 -0.04(-0.51%)
Nov 17, 2020 8.131 8.131 7.657 7.840 9,638 +0.05(+0.64%)
Nov 16, 2020 8.310 8.405 7.750 7.790 35,263 -0.47(-5.69%)
Nov 13, 2020 8.150 8.350 8.050 8.260 24,300 +0.26(+3.25%)
Nov 12, 2020 8.050 8.170 7.890 8.000 52,848 +0.00(+0.00%)
Nov 11, 2020 7.800 8.010 7.800 8.000 18,008 +0.13(+1.65%)
Nov 10, 2020 7.860 8.000 7.860 7.870 2,234 +0.01(+0.13%)
Nov 09, 2020 8.000 8.140 7.860 7.860 3,227 +0.06(+0.77%)
Nov 06, 2020 7.960 8.045 7.800 7.800 3,800 -0.11(-1.39%)
Nov 05, 2020 8.250 8.325 7.910 7.910 16,409 -0.20(-2.47%)
Nov 04, 2020 8.060 8.110 8.060 8.110 608 +0.16(+2.01%)
Nov 03, 2020 8.100 8.100 7.550 7.950 2,310 -0.20(-2.45%)
Nov 02, 2020 8.110 8.190 8.110 8.150 2,287 +0.14(+1.75%)
Oct 30, 2020 8.010 8.010 8.010 8.010 1,500 +0.26(+3.35%)
Oct 29, 2020 7.800 7.895 7.750 7.750 4,333 -0.23(-2.88%)
Oct 28, 2020 7.800 7.980 7.800 7.980 3,652 +0.18(+2.31%)
Oct 27, 2020 7.800 7.800 7.800 7.800 643 -0.03(-0.38%)
Oct 26, 2020 7.830 7.830 7.830 162 +0.00(+0.00%)
Oct 23, 2020 7.830 7.830 7.830 7.830 200 +0.02(+0.26%)
Oct 22, 2020 7.800 7.960 7.800 7.810 2,269 -0.04(-0.51%)
Oct 21, 2020 7.800 7.850 7.800 7.850 1,347 +0.03(+0.38%)
Oct 20, 2020 7.870 7.924 7.800 7.820 1,705 -0.02(-0.30%)
Oct 19, 2020 7.540 7.843 7.540 7.843 5,173 +0.04(+0.56%)
Oct 16, 2020 7.600 7.810 7.600 7.800 5,500 -0.10(-1.27%)
Oct 15, 2020 7.450 7.900 7.450 7.900 4,151 +0.40(+5.33%)
Oct 14, 2020 7.410 7.500 7.410 7.500 1,460 -0.07(-0.92%)
Oct 13, 2020 7.460 7.570 7.460 7.570 1,641 +0.32(+4.41%)
Oct 12, 2020 7.250 7.250 7.250 133 +0.00(+0.00%)
Oct 09, 2020 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Oct 08, 2020 7.250 7.250 7.250 7.250 425 +0.14(+1.97%)
Oct 07, 2020 7.110 7.110 7.110 144 +0.00(+0.00%)
Oct 06, 2020 7.100 7.110 7.100 7.110 741 +0.01(+0.14%)
Oct 05, 2020 7.260 7.260 6.940 7.100 4,068 -0.15(-2.07%)
Oct 02, 2020 7.250 7.250 7.250 7.250 200 -0.10(-1.36%)
Oct 01, 2020 7.360 7.370 7.350 7.350 1,024 +0.08(+1.10%)
Sep 30, 2020 7.250 7.390 7.250 7.270 1,605 -0.25(-3.32%)
Sep 29, 2020 7.520 7.520 7.520 470 +0.00(+0.00%)
Sep 28, 2020 7.685 7.685 7.380 7.520 4,814 +0.12(+1.62%)
Sep 25, 2020 7.995 7.995 7.400 7.400 2,300 -0.06(-0.80%)
Sep 24, 2020 7.352 7.480 7.352 7.460 4,267 +0.32(+4.48%)
Sep 23, 2020 7.980 7.980 7.140 7.140 1,575 -0.43(-5.68%)
Sep 22, 2020 7.450 7.820 7.120 7.570 1,415 +0.12(+1.61%)
Sep 21, 2020 7.460 8.150 7.440 7.450 2,318 -0.32(-4.12%)
Sep 18, 2020 7.260 7.770 7.260 7.770 17,400 +0.28(+3.74%)
Sep 17, 2020 7.300 7.610 7.260 7.490 6,020 +0.00(+0.00%)
Sep 16, 2020 7.250 7.640 7.250 7.490 4,534 +0.32(+4.46%)
Sep 15, 2020 7.160 7.250 7.047 7.170 10,891 +0.16(+2.28%)
Sep 14, 2020 6.940 7.300 6.940 7.010 14,771 -0.59(-7.76%)
Sep 11, 2020 7.600 7.600 7.550 7.600 3,000 -0.05(-0.65%)
Sep 10, 2020 7.600 7.650 7.600 7.650 3,263 -0.15(-1.92%)
Sep 09, 2020 7.770 8.090 7.770 7.800 4,867 +0.05(+0.65%)
Sep 08, 2020 7.800 7.990 7.650 7.750 11,932 -0.08(-1.02%)
Sep 04, 2020 7.830 7.830 7.830 7.830 100 -0.21(-2.62%)
Sep 03, 2020 7.900 8.041 7.900 8.041 1,123 -0.02(-0.24%)
Sep 02, 2020 8.060 8.060 8.060 177 +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.