Nicholas Fincl Inc (NQ: NICK )

9.230 -0.230 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 9.230 9.230 9.230 9.230 980 -0.23(-2.43%)
Aug 08, 2022 9.310 9.460 9.270 9.460 2,066 +0.20(+2.10%)
Aug 05, 2022 9.060 9.265 9.060 9.265 1,512 +0.02(+0.16%)
Aug 04, 2022 9.190 9.299 8.964 9.250 5,505 +0.02(+0.22%)
Aug 03, 2022 9.290 9.410 9.230 9.230 2,376 -0.17(-1.81%)
Aug 01, 2022 9.400 509 -0.01(-0.11%)
Jul 29, 2022 9.410 9.410 9.410 9.410 996 +0.11(+1.18%)
Jul 28, 2022 9.310 9.490 9.242 9.300 1,977 -0.29(-3.02%)
Jul 27, 2022 9.450 9.590 9.450 9.590 631 +0.14(+1.48%)
Jul 26, 2022 9.430 9.525 9.430 9.450 964 -0.10(-1.05%)
Jul 25, 2022 9.900 9.900 9.390 9.550 1,378 +0.04(+0.42%)
Jul 22, 2022 9.550 9.550 9.410 9.510 4,145 -0.13(-1.35%)
Jul 21, 2022 9.220 9.640 9.220 9.640 1,327 +0.09(+0.94%)
Jul 20, 2022 9.600 10.08 9.550 9.550 4,165 -0.06(-0.62%)
Jul 19, 2022 9.560 9.730 9.485 9.610 3,635 +0.15(+1.59%)
Jul 18, 2022 9.800 9.800 9.200 9.460 3,454 -0.06(-0.68%)
Jul 15, 2022 9.670 10.16 9.525 9.525 4,674 -0.30(-3.10%)
Jul 14, 2022 9.110 9.830 9.110 9.830 9,515 +0.88(+9.86%)
Jul 13, 2022 9.390 9.530 8.947 8.947 2,098 -0.11(-1.24%)
Jul 12, 2022 9.040 9.060 9.040 9.060 682 -0.26(-2.79%)
Jul 11, 2022 9.240 9.320 9.230 9.320 2,600 +0.22(+2.42%)
Jul 08, 2022 8.910 9.100 8.910 9.100 4,713 -0.02(-0.22%)
Jul 07, 2022 9.000 9.205 8.840 9.120 5,397 +0.01(+0.11%)
Jul 06, 2022 9.290 9.340 8.960 9.110 2,723 -0.04(-0.44%)
Jul 05, 2022 8.898 9.150 8.898 9.150 1,361 +0.04(+0.44%)
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.