Nicholas Fincl Inc (NQ: NICK )

8.550 +1.270 (+17.45%)
Streaming Delayed Price Updated: 3:40 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.046 9.320 8.982 9.184 28,168 +0.06(+0.62%)
Oct 28, 2011 9.499 9.499 8.767 9.127 47,220 -0.25(-2.67%)
Oct 27, 2011 8.602 9.378 8.602 9.378 113,101 +0.87(+10.16%)
Oct 26, 2011 8.214 8.521 8.060 8.513 14,867 +0.42(+5.19%)
Oct 25, 2011 8.319 8.319 8.028 8.092 16,054 -0.40(-4.67%)
Oct 24, 2011 8.327 8.545 8.254 8.489 25,057 +0.19(+2.34%)
Oct 21, 2011 8.367 8.367 8.181 8.295 77,561 +0.15(+1.89%)
Oct 20, 2011 8.408 8.408 8.101 8.141 32,123 -0.03(-0.40%)
Oct 19, 2011 8.222 8.222 8.165 8.173 18,384 +0.02(+0.20%)
Oct 18, 2011 7.890 8.319 7.890 8.157 35,015 +0.28(+3.59%)
Oct 17, 2011 8.084 8.149 7.842 7.874 37,093 -0.35(-4.23%)
Oct 14, 2011 8.238 8.303 8.165 8.222 21,954 +0.02(+0.30%)
Oct 13, 2011 8.286 8.286 8.141 8.198 9,092 -0.06(-0.78%)
Oct 12, 2011 8.101 8.408 8.084 8.262 39,851 +0.22(+2.71%)
Oct 11, 2011 8.222 8.222 7.971 8.044 20,197 -0.28(-3.40%)
Oct 10, 2011 8.068 8.375 8.012 8.327 41,590 +0.26(+3.21%)
Oct 07, 2011 8.181 8.230 7.947 8.068 20,652 -0.22(-2.63%)
Oct 06, 2011 8.319 8.319 8.270 8.286 38,318 +0.00(+0.00%)
Oct 05, 2011 8.529 8.529 8.149 8.286 25,199 -0.40(-4.56%)
Oct 04, 2011 7.518 8.683 7.373 8.683 45,615 +1.13(+14.99%)
Oct 03, 2011 7.866 8.157 7.341 7.551 62,089 -0.35(-4.40%)
Sep 30, 2011 7.947 7.971 7.801 7.898 29,783 -0.15(-1.81%)
Sep 29, 2011 7.882 8.060 7.761 8.044 24,400 +0.29(+3.75%)
Sep 28, 2011 8.044 8.254 7.745 7.753 23,998 -0.29(-3.62%)
Sep 27, 2011 8.003 8.044 7.890 8.044 66,752 +0.15(+1.84%)
Sep 26, 2011 7.947 8.076 7.745 7.898 75,311 -0.02(-0.31%)
Sep 23, 2011 7.866 7.995 7.486 7.923 67,336 +0.09(+1.14%)
Sep 22, 2011 8.003 8.165 7.809 7.834 47,630 -0.30(-3.68%)
Sep 21, 2011 8.270 8.464 8.003 8.133 25,409 -0.10(-1.18%)
Sep 20, 2011 8.513 8.683 8.044 8.230 23,758 -0.21(-2.49%)
Sep 19, 2011 8.788 8.788 8.432 8.440 24,583 -0.39(-4.40%)
Sep 16, 2011 8.537 8.828 8.367 8.828 77,875 +0.32(+3.80%)
Sep 15, 2011 8.594 8.683 8.327 8.505 18,532 -0.11(-1.31%)
Sep 14, 2011 8.295 8.691 8.295 8.618 15,527 +0.33(+4.00%)
Sep 13, 2011 8.214 8.828 8.125 8.286 10,703 +0.12(+1.49%)
Sep 12, 2011 8.084 8.392 8.044 8.165 34,090 +0.06(+0.70%)
Sep 09, 2011 8.634 8.634 8.092 8.109 33,922 -0.51(-5.91%)
Sep 08, 2011 8.986 9.130 8.442 8.618 17,804 -0.39(-4.36%)
Sep 07, 2011 8.922 9.114 8.810 9.010 152,307 +0.22(+2.55%)
Sep 06, 2011 8.129 8.906 8.089 8.786 21,243 +0.58(+7.02%)
Sep 02, 2011 8.370 8.579 8.193 8.209 40,894 -0.25(-2.94%)
Sep 01, 2011 8.938 9.195 8.410 8.458 19,679 -0.43(-4.86%)
Aug 31, 2011 9.010 9.171 8.818 8.890 16,017 -0.18(-2.03%)
Aug 30, 2011 9.195 9.291 8.994 9.074 21,794 -0.18(-1.99%)
Aug 29, 2011 8.778 9.283 8.514 9.259 41,632 +0.53(+6.06%)
Aug 26, 2011 8.594 8.754 8.578 8.730 16,943 +0.15(+1.77%)
Aug 25, 2011 8.866 9.170 8.474 8.578 21,690 -0.24(-2.72%)
Aug 24, 2011 8.257 8.842 8.257 8.818 6,125 +0.37(+4.36%)
Aug 23, 2011 8.209 8.562 8.117 8.450 33,985 +0.23(+2.83%)
Aug 22, 2011 8.458 8.531 8.081 8.217 43,883 -0.09(-1.06%)
Aug 19, 2011 8.322 8.514 8.129 8.306 19,533 -0.01(-0.10%)
Aug 18, 2011 8.594 8.729 8.249 8.314 54,841 -0.34(-3.98%)
Aug 17, 2011 8.738 8.802 8.650 8.658 19,028 +0.23(+2.76%)
Aug 16, 2011 8.658 8.770 8.386 8.426 25,966 -0.30(-3.40%)
Aug 15, 2011 8.706 8.882 8.578 8.722 49,828 +0.00(+0.00%)
Aug 12, 2011 8.906 9.187 8.658 8.722 14,955 -0.12(-1.36%)
Aug 11, 2011 8.418 8.994 8.209 8.842 41,704 +0.30(+3.47%)
Aug 10, 2011 8.826 9.395 8.442 8.546 21,092 -0.36(-4.05%)
Aug 09, 2011 8.794 8.906 8.418 8.906 56,797 +0.00(+0.00%)
Aug 08, 2011 9.010 9.155 8.466 8.906 83,934 -0.22(-2.46%)
Aug 05, 2011 9.211 9.323 8.698 9.130 39,696 -0.02(-0.18%)
Aug 04, 2011 9.611 9.915 9.138 9.146 46,601 -0.62(-6.32%)
Aug 03, 2011 9.579 9.787 9.571 9.763 17,920 +0.17(+1.75%)
Aug 02, 2011 9.811 9.811 9.595 9.595 20,247 -0.23(-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.