Nicholas Fincl Inc (NQ: NICK )

9.750 +0.375 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.800 8.800 8.800 0 -0.10(-1.12%)
Dec 28, 2017 8.587 8.900 8.587 8.900 9,521 -0.07(-0.78%)
Dec 27, 2017 8.790 9.443 8.790 8.970 24,223 +0.39(+4.55%)
Dec 26, 2017 8.800 8.850 8.250 8.580 44,450 -0.27(-3.05%)
Dec 22, 2017 8.585 8.850 8.585 8.850 2,439 +0.03(+0.34%)
Dec 21, 2017 8.430 8.832 8.430 8.820 17,792 -0.07(-0.79%)
Dec 20, 2017 8.790 8.890 8.790 8.890 4,886 +0.18(+2.07%)
Dec 19, 2017 8.690 8.850 8.615 8.710 14,504 -0.08(-0.91%)
Dec 18, 2017 8.800 8.900 8.695 8.790 13,315 +0.25(+2.93%)
Dec 15, 2017 8.681 8.870 8.489 8.540 11,878 -0.15(-1.73%)
Dec 14, 2017 8.190 8.883 8.190 8.690 6,609 +0.28(+3.33%)
Dec 13, 2017 8.080 8.420 8.080 8.410 10,635 +0.36(+4.47%)
Dec 12, 2017 8.180 8.180 7.900 8.050 8,704 +0.00(+0.00%)
Dec 11, 2017 7.960 8.120 7.960 8.050 5,008 +0.09(+1.13%)
Dec 08, 2017 7.910 7.970 7.590 7.960 37,709 +0.05(+0.63%)
Dec 07, 2017 7.870 7.910 7.860 7.910 6,712 +0.04(+0.51%)
Dec 06, 2017 7.860 7.910 7.860 7.870 1,280 -0.08(-1.01%)
Dec 05, 2017 7.830 7.970 7.810 7.950 5,955 +0.07(+0.89%)
Dec 04, 2017 7.950 7.950 7.950 7.880 13,012 -0.06(-0.76%)
Dec 01, 2017 7.869 7.940 7.860 7.940 1,646 +0.13(+1.66%)
Nov 30, 2017 7.790 8.049 7.790 7.810 4,545 -0.07(-0.89%)
Nov 29, 2017 8.020 8.090 7.890 7.880 11,382 -0.14(-1.75%)
Nov 28, 2017 8.150 8.160 8.020 8.020 2,327 +0.00(+0.00%)
Nov 27, 2017 8.260 8.010 8.020 13,443 -0.12(-1.47%)
Nov 24, 2017 8.010 8.140 8.010 8.140 3,274 +0.13(+1.62%)
Nov 22, 2017 8.230 8.533 7.950 8.010 1,010 -0.20(-2.44%)
Nov 21, 2017 8.280 8.395 8.210 8.210 8,133 -0.06(-0.73%)
Nov 20, 2017 8.450 8.450 8.250 8.270 4,023 -0.15(-1.78%)
Nov 17, 2017 8.340 8.490 8.340 8.420 2,667 +0.04(+0.48%)
Nov 16, 2017 8.530 8.530 8.380 8.380 788 -0.17(-1.99%)
Nov 15, 2017 8.750 8.759 8.550 8.550 3,625 -0.25(-2.84%)
Nov 14, 2017 8.900 8.900 8.760 8.800 2,581 -0.05(-0.56%)
Nov 13, 2017 8.790 8.850 8.760 8.850 5,409 +0.06(+0.68%)
Nov 10, 2017 8.789 8.795 8.760 8.790 8,462 -0.03(-0.34%)
Nov 09, 2017 8.840 8.906 8.760 8.820 3,721 -0.09(-1.01%)
Nov 08, 2017 8.920 8.920 8.908 8.910 1,248 -0.04(-0.45%)
Nov 07, 2017 8.950 8.950 8.930 8.950 1,299 +0.04(+0.45%)
Nov 06, 2017 8.890 9.240 8.890 8.910 25,896 +0.02(+0.22%)
Nov 03, 2017 8.900 8.900 8.880 8.890 3,395 -0.01(-0.11%)
Nov 02, 2017 8.840 8.900 8.840 8.900 1,742 +0.06(+0.68%)
Nov 01, 2017 8.839 8.840 8.839 8.840 1,354 -0.01(-0.11%)
Oct 31, 2017 8.830 8.850 8.830 8.850 1,296 +0.00(+0.00%)
Oct 30, 2017 8.890 8.890 8.740 8.850 1,640 -0.05(-0.55%)
Oct 27, 2017 8.900 8.900 8.890 8.899 1,201 +0.01(+0.10%)
Oct 26, 2017 8.880 8.900 8.828 8.890 7,665 +0.01(+0.11%)
Oct 25, 2017 8.860 8.880 8.750 8.880 5,413 +0.02(+0.23%)
Oct 24, 2017 8.890 8.890 8.835 8.860 7,496 +0.02(+0.18%)
Oct 23, 2017 8.860 8.860 8.770 8.844 1,736 -0.01(-0.07%)
Oct 20, 2017 8.850 8.850 8.850 8.850 289 +0.04(+0.45%)
Oct 19, 2017 8.800 8.810 8.800 8.810 247 -0.06(-0.68%)
Oct 18, 2017 8.840 8.870 8.760 8.870 2,193 +0.04(+0.50%)
Oct 17, 2017 8.825 8.850 8.825 8.826 2,419 +0.02(+0.27%)
Oct 16, 2017 8.750 8.802 8.750 8.802 610 +0.05(+0.60%)
Oct 13, 2017 8.700 8.750 8.700 8.750 32,673 +0.12(+1.39%)
Oct 12, 2017 8.710 8.730 8.630 8.630 4,544 -0.20(-2.27%)
Oct 11, 2017 8.672 8.830 8.672 8.830 1,002 +0.06(+0.68%)
Oct 10, 2017 8.790 8.830 8.760 8.770 1,646 -0.09(-1.02%)
Oct 06, 2017 8.860 8.860 8.860 36 +0.02(+0.23%)
Oct 05, 2017 8.820 8.840 8.820 8.840 661 +0.03(+0.34%)
Oct 04, 2017 8.760 8.953 8.760 8.810 4,868 +0.07(+0.80%)
Oct 03, 2017 8.810 8.950 8.740 8.740 3,799 -0.16(-1.80%)
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.