Nicholas Fincl Inc (NQ: NICK )

11.80 USD UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 10.93 10.93 10.40 10.40 3,800 -0.10(-0.95%)
Dec 28, 2018 10.18 10.71 10.18 10.50 7,100 +0.44(+4.37%)
Dec 27, 2018 10.00 10.48 10.00 10.06 6,378 -0.08(-0.84%)
Dec 26, 2018 10.09 10.39 9.840 10.14 19,788 +0.05(+0.55%)
Dec 24, 2018 10.15 10.18 10.00 10.09 10,200 -0.21(-2.04%)
Dec 21, 2018 10.10 10.50 10.10 10.30 10,500 +0.15(+1.48%)
Dec 20, 2018 10.12 10.29 10.10 10.15 4,399 -0.10(-0.98%)
Dec 19, 2018 10.00 10.61 9.072 10.25 27,254 -0.40(-3.76%)
Dec 18, 2018 10.92 10.92 10.65 10.65 3,032 -0.10(-0.93%)
Dec 17, 2018 10.85 10.89 10.55 10.75 8,337 -0.12(-1.15%)
Dec 14, 2018 10.71 10.95 10.70 10.88 11,700 +0.18(+1.64%)
Dec 13, 2018 10.65 10.75 10.65 10.70 5,039 +0.05(+0.47%)
Dec 12, 2018 10.42 10.68 10.42 10.65 4,753 +0.10(+0.95%)
Dec 11, 2018 10.55 10.70 10.55 10.55 2,690 +0.00(+0.00%)
Dec 10, 2018 10.65 10.83 10.47 10.55 8,536 -0.24(-2.22%)
Dec 07, 2018 10.50 10.79 10.50 10.79 1,700 +0.39(+3.75%)
Dec 06, 2018 10.60 10.63 10.40 10.40 2,038 +0.12(+1.17%)
Dec 04, 2018 10.39 10.69 10.28 10.28 3,100 -0.24(-2.23%)
Dec 03, 2018 10.80 11.07 10.30 10.52 12,228 -0.01(-0.14%)
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%)
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.