Nicholas Fincl Inc (NQ: NICK )

8.750 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.66 10.98 10.53 10.53 4,800 -0.18(-1.68%)
Nov 29, 2018 10.71 10.71 10.71 76 +0.00(+0.00%)
Nov 28, 2018 10.78 10.98 10.71 10.71 2,589 +0.19(+1.81%)
Nov 27, 2018 11.05 11.05 10.51 10.52 18,419 -0.64(-5.73%)
Nov 26, 2018 11.54 11.60 11.16 11.16 4,782 -0.45(-3.88%)
Nov 23, 2018 11.40 11.63 11.40 11.61 900 +0.20(+1.75%)
Nov 21, 2018 11.41 11.41 11.41 0 +0.01(+0.09%)
Nov 20, 2018 11.56 11.59 11.40 11.40 3,082 -0.15(-1.30%)
Nov 19, 2018 11.61 11.67 11.55 11.55 894 -0.08(-0.69%)
Nov 16, 2018 11.73 11.73 11.61 11.63 4,500 -0.10(-0.85%)
Nov 15, 2018 11.56 11.73 11.50 11.73 6,907 +0.06(+0.51%)
Nov 14, 2018 11.67 11.67 11.50 11.67 6,028 +0.02(+0.17%)
Nov 13, 2018 11.45 11.73 11.45 11.65 3,477 +0.20(+1.75%)
Nov 12, 2018 11.66 11.68 11.44 11.45 1,186 +0.05(+0.44%)
Nov 09, 2018 11.62 11.66 11.40 11.40 1,600 -0.29(-2.44%)
Nov 08, 2018 11.55 11.70 11.43 11.69 4,678 +0.21(+1.87%)
Nov 07, 2018 11.51 11.53 11.42 11.47 11,297 -0.03(-0.26%)
Nov 06, 2018 11.82 11.89 11.50 11.50 15,302 -0.01(-0.09%)
Nov 05, 2018 11.90 11.90 11.51 11.51 10,046 -0.14(-1.20%)
Nov 02, 2018 12.01 12.11 11.64 11.65 7,200 -0.02(-0.21%)
Nov 01, 2018 11.24 12.00 11.24 11.67 10,532 +0.27(+2.41%)
Oct 31, 2018 11.59 12.10 11.40 11.40 21,958 -0.22(-1.89%)
Oct 30, 2018 11.50 12.11 11.42 11.62 27,975 +0.09(+0.78%)
Oct 29, 2018 11.63 11.89 11.50 11.53 11,088 -0.12(-1.03%)
Oct 26, 2018 11.89 11.89 11.61 11.65 10,800 -0.10(-0.85%)
Oct 25, 2018 11.66 12.04 11.50 11.75 19,981 -0.06(-0.51%)
Oct 24, 2018 11.90 12.19 11.56 11.81 18,911 -0.07(-0.59%)
Oct 23, 2018 12.06 12.14 11.66 11.88 11,641 +0.25(+2.15%)
Oct 22, 2018 12.00 12.22 11.63 11.63 4,391 -0.37(-3.08%)
Oct 19, 2018 11.87 12.29 11.74 12.00 5,700 +0.15(+1.27%)
Oct 18, 2018 11.78 12.21 11.70 11.85 12,617 -0.10(-0.84%)
Oct 17, 2018 11.69 12.15 11.69 11.95 5,528 -0.15(-1.24%)
Oct 16, 2018 12.15 12.15 11.82 12.10 6,238 +0.31(+2.63%)
Oct 15, 2018 11.67 12.12 11.67 11.79 28,247 -0.11(-0.92%)
Oct 12, 2018 11.40 11.93 11.39 11.90 31,300 +0.40(+3.48%)
Oct 11, 2018 11.37 11.96 11.26 11.50 35,521 +0.02(+0.17%)
Oct 10, 2018 11.81 11.84 11.36 11.48 3,718 -0.42(-3.53%)
Oct 09, 2018 11.85 11.92 11.63 11.90 6,020 -0.11(-0.92%)
Oct 08, 2018 12.23 12.32 10.95 12.01 7,183 -0.32(-2.60%)
Oct 05, 2018 12.08 12.33 11.51 12.33 8,000 +0.00(+0.00%)
Oct 04, 2018 12.28 12.42 11.84 12.33 4,909 +0.32(+2.66%)
Oct 03, 2018 12.20 12.28 11.87 12.01 3,497 +0.01(+0.08%)
Oct 02, 2018 11.83 12.05 11.83 12.00 4,338 +0.00(+0.00%)
Oct 01, 2018 11.75 12.27 11.75 12.00 9,640 +0.19(+1.61%)
Sep 28, 2018 11.84 12.07 11.76 11.81 9,300 -0.39(-3.20%)
Sep 27, 2018 12.24 12.35 12.20 12.20 2,445 -0.10(-0.81%)
Sep 26, 2018 12.49 12.49 11.70 12.30 4,053 -0.11(-0.89%)
Sep 25, 2018 12.03 12.44 12.00 12.41 30,486 +0.38(+3.16%)
Sep 24, 2018 11.60 12.35 11.38 12.03 3,091 +0.02(+0.17%)
Sep 21, 2018 12.35 12.35 11.72 12.01 11,000 -0.34(-2.75%)
Sep 20, 2018 12.40 12.42 10.93 12.35 24,347 -0.03(-0.24%)
Sep 19, 2018 12.20 12.41 11.85 12.38 30,924 +0.42(+3.51%)
Sep 18, 2018 11.98 12.50 11.92 11.96 18,502 +0.05(+0.42%)
Sep 17, 2018 11.75 12.15 11.60 11.91 30,003 +0.08(+0.68%)
Sep 14, 2018 11.15 12.00 10.15 11.83 74,400 +0.73(+6.58%)
Sep 13, 2018 10.80 11.10 10.80 11.10 7,270 +0.30(+2.78%)
Sep 12, 2018 10.57 10.80 10.57 10.80 10,993 +0.40(+3.85%)
Sep 11, 2018 10.20 10.40 10.20 10.40 763 -0.35(-3.26%)
Sep 10, 2018 10.54 10.80 10.25 10.75 4,613 +0.11(+1.03%)
Sep 07, 2018 10.98 10.99 10.38 10.64 10,200 -0.24(-2.21%)
Sep 06, 2018 11.06 11.06 10.76 10.88 3,615 -0.12(-1.09%)
Sep 05, 2018 11.15 11.19 11.00 11.00 1,874 -0.04(-0.32%)
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.