Nicholas Fincl Inc (NQ: NICK )

11.51 USD -0.15 (-1.29%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.13 11.30 11.11 11.20 5,456 -0.08(-0.71%)
Jun 29, 2021 11.18 11.49 11.17 11.28 6,793 -0.21(-1.83%)
Jun 28, 2021 11.48 11.53 11.21 11.49 24,149 +0.02(+0.17%)
Jun 25, 2021 11.25 11.49 11.16 11.47 36,848 +0.29(+2.59%)
Jun 24, 2021 11.47 11.47 11.10 11.18 19,315 -0.16(-1.41%)
Jun 23, 2021 11.35 11.39 11.06 11.34 3,415 +0.01(+0.09%)
Jun 22, 2021 11.35 11.36 11.02 11.33 7,364 -0.11(-0.96%)
Jun 21, 2021 11.49 11.49 11.13 11.44 7,499 -0.06(-0.52%)
Jun 18, 2021 11.21 11.50 11.20 11.50 7,833 +0.03(+0.26%)
Jun 17, 2021 11.17 11.48 11.17 11.47 9,829 -0.03(-0.26%)
Jun 16, 2021 11.45 11.53 11.25 11.50 51,574 +0.15(+1.32%)
Jun 15, 2021 11.40 11.43 11.22 11.35 13,382 -0.07(-0.61%)
Jun 14, 2021 11.59 11.59 11.40 11.42 26,888 -0.07(-0.61%)
Jun 11, 2021 11.40 11.85 11.40 11.49 13,235 +0.21(+1.86%)
Jun 10, 2021 11.43 11.43 11.10 11.28 15,909 +0.07(+0.62%)
Jun 09, 2021 11.38 11.38 11.00 11.21 48,971 +0.16(+1.45%)
Jun 08, 2021 11.84 11.84 11.00 11.05 41,159 -0.29(-2.56%)
Jun 07, 2021 10.99 11.35 10.71 11.34 102,147 +0.26(+2.35%)
Jun 04, 2021 10.67 11.46 10.67 11.08 95,726 +0.58(+5.52%)
Jun 03, 2021 10.58 10.85 10.49 10.50 8,958 -0.11(-1.04%)
Jun 02, 2021 10.56 10.90 10.46 10.61 22,650 -0.31(-2.84%)
Jun 01, 2021 10.42 10.94 10.42 10.92 6,201 +0.42(+4.00%)
May 28, 2021 10.30 10.56 10.26 10.50 23,185 +0.19(+1.84%)
May 27, 2021 10.25 10.40 10.25 10.31 5,236 -0.06(-0.58%)
May 26, 2021 10.27 10.49 10.25 10.37 6,469 +0.12(+1.17%)
May 25, 2021 10.27 10.49 10.25 10.25 1,574 -0.01(-0.10%)
May 21, 2021 10.26 10.26 10.26 368 -0.23(-2.19%)
May 20, 2021 10.49 10.49 10.49 10.49 1,289 +0.24(+2.34%)
May 19, 2021 10.47 10.49 10.25 10.25 1,656 -0.05(-0.49%)
May 18, 2021 10.27 10.40 10.27 10.30 3,373 -0.07(-0.68%)
May 17, 2021 10.25 10.37 10.25 10.37 452 +0.04(+0.39%)
May 14, 2021 10.25 10.33 10.25 10.33 1,539 +0.07(+0.68%)
May 13, 2021 10.33 10.33 10.26 10.26 1,805 -0.01(-0.10%)
May 12, 2021 10.25 10.30 10.25 10.27 3,644 -0.02(-0.16%)
May 11, 2021 10.29 10.29 10.29 10.29 471 -0.09(-0.90%)
May 10, 2021 10.50 10.50 10.36 10.38 4,982 +0.08(+0.78%)
May 07, 2021 10.27 10.30 10.27 10.30 2,712 -0.02(-0.19%)
May 06, 2021 10.35 10.49 10.22 10.32 1,625 +0.02(+0.19%)
May 05, 2021 10.34 10.40 10.20 10.30 16,353 -0.06(-0.58%)
May 04, 2021 10.35 10.41 10.35 10.36 2,108 -0.11(-1.05%)
May 03, 2021 10.49 10.50 10.36 10.47 2,786 +0.06(+0.58%)
Apr 30, 2021 10.40 10.50 10.24 10.41 2,100 +0.06(+0.58%)
Apr 29, 2021 10.37 10.43 10.35 10.35 2,785 -0.05(-0.48%)
Apr 28, 2021 10.29 10.40 10.29 10.40 3,099 +0.10(+0.97%)
Apr 27, 2021 10.30 10.30 10.29 10.30 6,048 -0.15(-1.44%)
Apr 26, 2021 10.42 10.45 10.42 10.45 6,122 +0.03(+0.29%)
Apr 23, 2021 10.42 10.46 10.42 10.42 3,000 -0.05(-0.53%)
Apr 22, 2021 10.45 10.47 10.45 10.47 1,563 -0.01(-0.05%)
Apr 21, 2021 10.49 10.50 10.48 10.48 2,751 +0.03(+0.29%)
Apr 20, 2021 10.46 10.46 10.45 10.45 1,705 +0.00(+0.00%)
Apr 19, 2021 10.60 10.60 10.45 10.45 3,730 -0.12(-1.14%)
Apr 16, 2021 10.59 10.80 10.55 10.57 4,000 +0.00(+0.04%)
Apr 15, 2021 10.53 10.59 10.52 10.57 4,437 +0.02(+0.15%)
Apr 14, 2021 10.60 10.60 10.55 10.55 2,600 +0.13(+1.25%)
Apr 13, 2021 10.42 10.51 10.42 10.42 2,590 -0.10(-0.95%)
Apr 12, 2021 10.46 10.53 10.46 10.52 2,080 +0.02(+0.19%)
Apr 09, 2021 10.42 10.53 10.42 10.50 2,600 +0.05(+0.48%)
Apr 08, 2021 10.48 10.49 10.44 10.45 4,016 -0.06(-0.57%)
Apr 07, 2021 10.51 10.51 10.51 10.51 327 +0.00(+0.00%)
Apr 06, 2021 10.58 10.58 10.43 10.51 6,904 -0.16(-1.50%)
Apr 05, 2021 10.37 10.67 10.37 10.67 1,129 +0.22(+2.11%)
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.