Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.19 11.53 11.11 11.36 22,772 +0.07(+0.62%)
Oct 28, 2011 11.75 11.75 10.85 11.29 38,175 -0.31(-2.67%)
Oct 27, 2011 10.64 11.60 10.64 11.60 91,435 +1.07(+10.16%)
Oct 26, 2011 10.16 10.54 9.970 10.53 12,019 +0.52(+5.19%)
Oct 25, 2011 10.29 10.29 9.930 10.01 12,979 -0.49(-4.67%)
Oct 24, 2011 10.30 10.57 10.21 10.50 20,257 +0.24(+2.34%)
Oct 21, 2011 10.35 10.35 10.12 10.26 62,703 +0.19(+1.89%)
Oct 20, 2011 10.40 10.40 10.02 10.07 25,970 -0.04(-0.40%)
Oct 19, 2011 10.17 10.17 10.10 10.11 14,863 +0.02(+0.20%)
Oct 18, 2011 9.760 10.29 9.760 10.09 28,308 +0.35(+3.59%)
Oct 17, 2011 10.00 10.08 9.700 9.740 29,988 -0.43(-4.23%)
Oct 14, 2011 10.19 10.27 10.10 10.17 17,749 +0.03(+0.30%)
Oct 13, 2011 10.25 10.25 10.07 10.14 7,351 -0.08(-0.78%)
Oct 12, 2011 10.02 10.40 10.00 10.22 32,217 +0.27(+2.71%)
Oct 11, 2011 10.17 10.17 9.860 9.950 16,328 -0.35(-3.40%)
Oct 10, 2011 9.980 10.36 9.910 10.30 33,623 +0.32(+3.21%)
Oct 07, 2011 10.12 10.18 9.830 9.980 16,696 -0.27(-2.63%)
Oct 06, 2011 10.29 10.29 10.23 10.25 30,978 +0.00(+0.00%)
Oct 05, 2011 10.55 10.55 10.08 10.25 20,372 -0.49(-4.56%)
Oct 04, 2011 9.300 10.74 9.120 10.74 36,877 +1.40(+14.99%)
Oct 03, 2011 9.730 10.09 9.080 9.340 50,195 -0.43(-4.40%)
Sep 30, 2011 9.830 9.860 9.650 9.770 24,078 -0.18(-1.81%)
Sep 29, 2011 9.750 9.970 9.600 9.950 19,726 +0.36(+3.75%)
Sep 28, 2011 9.950 10.21 9.580 9.590 19,401 -0.36(-3.62%)
Sep 27, 2011 9.900 9.950 9.760 9.950 53,965 +0.18(+1.84%)
Sep 26, 2011 9.830 9.990 9.580 9.770 60,884 -0.03(-0.31%)
Sep 23, 2011 9.730 9.890 9.260 9.800 54,437 +0.11(+1.14%)
Sep 22, 2011 9.900 10.10 9.660 9.690 38,506 -0.37(-3.68%)
Sep 21, 2011 10.23 10.47 9.900 10.06 20,542 -0.12(-1.18%)
Sep 20, 2011 10.53 10.74 9.950 10.18 19,207 -0.26(-2.49%)
Sep 19, 2011 10.87 10.87 10.43 10.44 19,874 -0.48(-4.40%)
Sep 16, 2011 10.56 10.92 10.35 10.92 62,957 +0.40(+3.80%)
Sep 15, 2011 10.63 10.74 10.30 10.52 14,982 -0.14(-1.31%)
Sep 14, 2011 10.26 10.75 10.26 10.66 12,553 +0.41(+4.00%)
Sep 13, 2011 10.16 10.92 10.05 10.25 8,653 +0.15(+1.49%)
Sep 12, 2011 10.00 10.38 9.950 10.10 27,560 +0.07(+0.70%)
Sep 09, 2011 10.68 10.68 10.01 10.03 27,424 -0.73(-6.78%)
Sep 08, 2011 11.22 11.40 10.54 10.76 14,260 -0.49(-4.36%)
Sep 07, 2011 11.14 11.38 11.00 11.25 121,986 +0.28(+2.55%)
Sep 06, 2011 10.15 11.12 10.10 10.97 17,014 +0.72(+7.02%)
Sep 02, 2011 10.45 10.71 10.23 10.25 32,753 -0.31(-2.94%)
Sep 01, 2011 11.16 11.48 10.50 10.56 15,762 -0.54(-4.86%)
Aug 31, 2011 11.25 11.45 11.01 11.10 12,829 -0.23(-2.03%)
Aug 30, 2011 11.48 11.60 11.23 11.33 17,456 -0.23(-1.99%)
Aug 29, 2011 10.96 11.59 10.63 11.56 33,344 +0.66(+6.06%)
Aug 26, 2011 10.73 10.93 10.71 10.90 13,570 +0.19(+1.77%)
Aug 25, 2011 11.07 11.45 10.58 10.71 17,372 -0.30(-2.72%)
Aug 24, 2011 10.31 11.04 10.31 11.01 4,906 +0.46(+4.36%)
Aug 23, 2011 10.25 10.69 10.13 10.55 27,220 +0.29(+2.83%)
Aug 22, 2011 10.56 10.65 10.09 10.26 35,147 -0.11(-1.06%)
Aug 19, 2011 10.39 10.63 10.15 10.37 15,645 -0.01(-0.10%)
Aug 18, 2011 10.73 10.90 10.30 10.38 43,924 -0.43(-3.98%)
Aug 17, 2011 10.91 10.99 10.80 10.81 15,240 +0.29(+2.76%)
Aug 16, 2011 10.81 10.95 10.47 10.52 20,797 -0.37(-3.40%)
Aug 15, 2011 10.87 11.09 10.71 10.89 39,909 +0.00(+0.00%)
Aug 12, 2011 11.12 11.47 10.81 10.89 11,978 -0.15(-1.36%)
Aug 11, 2011 10.51 11.23 10.25 11.04 33,402 +0.37(+3.47%)
Aug 10, 2011 11.02 11.73 10.54 10.67 16,893 -0.45(-4.05%)
Aug 09, 2011 10.98 11.12 10.51 11.12 45,490 +0.00(+0.00%)
Aug 08, 2011 11.25 11.43 10.57 11.12 67,225 -0.28(-2.46%)
Aug 05, 2011 11.50 11.64 10.86 11.40 31,794 -0.02(-0.18%)
Aug 04, 2011 12.00 12.38 11.41 11.42 37,324 -0.77(-6.32%)
Aug 03, 2011 11.96 12.22 11.95 12.19 14,353 +0.21(+1.75%)
Aug 02, 2011 12.25 12.25 11.98 11.98 16,217 -0.29(-2.36%)
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.