Nicholas Fincl Inc (NQ: NICK )

6.210 -0.190 (-2.97%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 8.780 8.990 8.634 8.957 74,303 +0.42(+4.92%)
Nov 29, 2011 8.497 8.650 8.408 8.537 31,603 +0.05(+0.57%)
Nov 28, 2011 8.869 8.869 8.392 8.489 55,487 +0.40(+4.90%)
Nov 25, 2011 8.577 8.683 8.092 8.092 10,875 -0.50(-5.83%)
Nov 23, 2011 8.933 9.079 8.594 8.594 27,461 -0.34(-3.80%)
Nov 22, 2011 8.982 9.095 8.909 8.933 6,216 -0.07(-0.81%)
Nov 21, 2011 9.006 9.216 8.893 9.006 19,924 -0.08(-0.89%)
Nov 18, 2011 9.192 9.281 9.087 9.087 14,121 -0.12(-1.32%)
Nov 17, 2011 9.265 9.297 9.127 9.208 32,425 +0.04(+0.44%)
Nov 16, 2011 9.354 9.499 9.168 9.168 12,331 -0.27(-2.91%)
Nov 15, 2011 9.087 9.499 9.038 9.443 14,185 +0.30(+3.27%)
Nov 14, 2011 9.257 9.378 9.071 9.143 34,312 -0.06(-0.70%)
Nov 11, 2011 9.216 9.240 9.095 9.208 22,834 +0.06(+0.71%)
Nov 10, 2011 9.216 9.216 9.063 9.143 18,300 +0.07(+0.80%)
Nov 09, 2011 9.176 9.337 8.893 9.071 37,724 -0.25(-2.69%)
Nov 08, 2011 9.305 9.472 9.232 9.321 16,212 +0.03(+0.35%)
Nov 07, 2011 9.297 9.362 9.232 9.289 151,939 -0.12(-1.29%)
Nov 04, 2011 9.345 9.418 9.265 9.410 7,143 -0.04(-0.43%)
Nov 03, 2011 9.281 9.475 9.176 9.451 31,685 +0.27(+2.90%)
Nov 02, 2011 9.087 9.289 9.006 9.184 44,922 +0.23(+2.53%)
Nov 01, 2011 9.014 9.160 8.699 8.957 28,500 -0.23(-2.46%)
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%)
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.