Nicholas Fincl Inc (NQ: NICK )

12.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.020 9.400 8.900 8.930 29,957 -0.10(-1.11%)
Feb 27, 2018 9.250 9.250 8.920 9.030 18,603 +0.13(+1.46%)
Feb 26, 2018 9.105 9.105 8.810 8.900 12,343 -0.11(-1.22%)
Feb 23, 2018 8.900 9.150 8.850 9.010 31,071 +0.09(+1.01%)
Feb 22, 2018 9.000 9.071 8.900 8.920 10,052 -0.03(-0.34%)
Feb 21, 2018 9.180 9.180 8.900 8.950 27,806 -0.18(-1.97%)
Feb 20, 2018 9.330 9.450 9.120 9.130 6,893 -0.03(-0.33%)
Feb 16, 2018 9.160 9.160 9.160 0 -0.02(-0.22%)
Feb 15, 2018 9.090 9.200 9.090 9.180 15,438 +0.08(+0.88%)
Feb 14, 2018 9.170 9.170 9.020 9.100 9,232 +0.13(+1.45%)
Feb 12, 2018 8.970 8.970 8.970 66 +0.13(+1.47%)
Feb 09, 2018 8.930 9.050 8.840 8.840 21,978 -0.10(-1.12%)
Feb 08, 2018 9.161 9.200 9.000 8.940 8,983 -0.16(-1.76%)
Feb 07, 2018 9.140 9.140 9.100 17,612 -0.04(-0.44%)
Feb 06, 2018 8.970 9.150 8.970 9.140 15,480 +0.01(+0.11%)
Feb 05, 2018 9.190 9.200 9.130 9.130 17,592 -0.04(-0.44%)
Feb 02, 2018 9.150 9.264 9.100 9.170 17,446 +0.02(+0.22%)
Feb 01, 2018 9.251 9.389 9.140 9.150 2,136 +0.00(+0.00%)
Jan 31, 2018 9.330 9.375 9.100 9.150 14,146 -0.03(-0.33%)
Jan 30, 2018 9.090 9.213 9.050 9.180 6,892 +0.05(+0.55%)
Jan 29, 2018 9.140 9.380 9.050 9.130 8,739 +0.03(+0.33%)
Jan 26, 2018 8.980 9.100 8.980 9.100 5,522 +0.08(+0.89%)
Jan 25, 2018 9.115 9.115 9.000 9.020 3,498 +0.00(+0.00%)
Jan 24, 2018 8.940 9.245 8.920 9.020 15,831 +0.02(+0.22%)
Jan 23, 2018 8.900 9.070 8.790 9.000 15,805 -0.03(-0.33%)
Jan 22, 2018 9.180 9.180 8.920 9.030 20,479 +0.03(+0.33%)
Jan 19, 2018 8.976 9.200 8.940 9.000 24,814 +0.11(+1.24%)
Jan 18, 2018 8.900 9.070 8.850 8.890 22,029 -0.01(-0.11%)
Jan 17, 2018 8.800 9.248 8.800 8.900 34,406 +0.09(+1.02%)
Jan 16, 2018 8.800 8.830 8.800 8.810 4,306 +0.00(+0.00%)
Jan 12, 2018 8.810 8.810 8.810 0 +0.00(+0.00%)
Jan 11, 2018 8.850 8.854 8.800 8.810 533 -0.08(-0.90%)
Jan 10, 2018 8.801 8.900 8.790 8.890 15,905 +0.09(+1.02%)
Jan 09, 2018 8.880 8.880 8.800 8.800 2,405 -0.03(-0.34%)
Jan 08, 2018 8.720 8.835 8.700 8.830 8,902 +0.03(+0.34%)
Jan 05, 2018 8.860 8.900 8.764 8.800 11,535 +0.29(+3.41%)
Jan 04, 2018 8.820 8.820 8.510 8.510 10,613 -0.33(-3.73%)
Jan 03, 2018 8.900 8.900 8.790 8.840 10,840 +0.04(+0.45%)
Jan 02, 2018 8.850 9.000 8.800 8.800 5,228 +0.00(+0.00%)
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%)
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.