Nicholas Fincl Inc (NQ: NICK )

5.850 -0.080 (-1.35%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.01 10.14 9.891 10.09 32,505 +0.09(+0.88%)
Apr 28, 2011 10.29 10.29 9.251 10.00 204,621 -0.28(-2.73%)
Apr 27, 2011 10.41 10.41 10.01 10.28 48,339 -0.33(-3.09%)
Apr 26, 2011 9.827 10.90 9.811 10.61 164,483 +0.74(+7.55%)
Apr 25, 2011 9.811 9.875 9.627 9.867 66,949 +0.06(+0.57%)
Apr 21, 2011 9.891 9.923 9.771 9.811 11,647 -0.06(-0.57%)
Apr 20, 2011 9.843 9.883 9.659 9.867 11,932 +0.13(+1.32%)
Apr 19, 2011 10.01 10.01 9.619 9.739 39,539 -0.27(-2.72%)
Apr 18, 2011 10.02 10.03 10.01 10.01 2,522 +0.07(+0.73%)
Apr 15, 2011 9.939 10.09 9.931 9.939 6,867 +0.01(+0.08%)
Apr 14, 2011 9.907 10.08 9.907 9.931 3,605 -0.14(-1.43%)
Apr 13, 2011 9.979 10.14 9.851 10.08 6,117 -0.02(-0.16%)
Apr 12, 2011 9.891 10.25 9.859 10.09 10,075 -0.08(-0.79%)
Apr 11, 2011 9.987 10.40 9.867 10.17 29,805 +0.19(+1.93%)
Apr 08, 2011 9.931 10.04 9.905 9.979 16,513 +0.05(+0.48%)
Apr 06, 2011 9.931 9.931 9.931 9.931 0 +0.12(+1.22%)
Apr 05, 2011 9.811 9.811 9.692 9.811 12,257 +0.00(+0.00%)
Apr 04, 2011 9.611 9.811 9.611 9.811 1,498 +0.15(+1.57%)
Apr 01, 2011 9.747 9.811 9.643 9.660 6,166 -0.11(-1.14%)
Mar 30, 2011 9.771 9.771 9.771 9.771 0 -0.02(-0.22%)
Mar 29, 2011 9.811 9.891 9.723 9.793 5,618 -0.04(-0.43%)
Mar 28, 2011 9.867 9.891 9.811 9.835 5,621 -0.06(-0.57%)
Mar 25, 2011 9.963 9.971 9.859 9.891 3,077 -0.01(-0.08%)
Mar 24, 2011 9.795 9.971 9.795 9.899 1,810 +0.10(+1.06%)
Mar 23, 2011 9.611 9.795 9.235 9.795 45,607 +0.14(+1.41%)
Mar 22, 2011 9.643 9.795 9.627 9.659 1,498 -0.15(-1.55%)
Mar 21, 2011 9.699 9.811 9.699 9.811 2,316 -0.11(-1.13%)
Mar 18, 2011 9.923 9.923 9.763 9.923 11,465 +0.04(+0.41%)
Mar 17, 2011 9.795 9.931 9.723 9.883 20,385 +0.09(+0.90%)
Mar 16, 2011 9.859 9.891 9.659 9.795 4,295 -0.11(-1.13%)
Mar 15, 2011 9.907 9.907 9.907 9.907 873 +0.03(+0.34%)
Mar 14, 2011 9.619 9.947 9.619 9.874 12,162 +0.02(+0.21%)
Mar 11, 2011 9.811 9.923 9.731 9.853 35,946 +0.07(+0.75%)
Mar 10, 2011 9.787 9.891 9.707 9.779 11,704 -0.10(-0.97%)
Mar 09, 2011 9.875 9.875 9.875 9.875 1,372 -0.05(-0.48%)
Mar 08, 2011 9.971 9.971 9.923 9.923 499 -0.09(-0.88%)
Mar 07, 2011 9.819 10.13 9.712 10.01 13,092 +0.15(+1.54%)
Mar 04, 2011 9.923 10.15 9.819 9.859 4,369 -0.29(-2.84%)
Mar 03, 2011 10.21 10.21 9.915 10.15 3,176 -0.06(-0.63%)
Mar 02, 2011 9.915 10.21 9.668 10.21 22,224 +0.28(+2.82%)
Mar 01, 2011 9.899 9.931 9.851 9.931 3,371 -0.02(-0.24%)
Feb 28, 2011 9.811 9.955 9.643 9.955 6,446 +0.15(+1.55%)
Feb 25, 2011 9.955 9.955 9.803 9.803 9,426 -0.13(-1.29%)
Feb 24, 2011 9.763 9.931 9.763 9.931 5,743 +0.07(+0.73%)
Feb 23, 2011 9.635 9.867 9.635 9.859 1,623 +0.07(+0.67%)
Feb 22, 2011 9.627 9.923 9.459 9.794 12,740 -0.10(-0.99%)
Feb 18, 2011 9.635 9.891 9.635 9.891 5,442 +0.06(+0.57%)
Feb 17, 2011 9.939 9.955 9.715 9.835 9,818 +0.02(+0.16%)
Feb 16, 2011 9.859 9.891 9.731 9.819 12,275 +0.05(+0.49%)
Feb 15, 2011 9.947 9.947 9.739 9.771 9,788 -0.11(-1.13%)
Feb 14, 2011 9.811 9.927 9.811 9.883 11,112 +0.14(+1.39%)
Feb 11, 2011 9.752 9.771 9.748 9.748 3,402 -0.11(-1.15%)
Feb 10, 2011 9.763 9.861 9.619 9.861 2,553 +0.01(+0.10%)
Feb 09, 2011 9.827 10.01 9.811 9.851 6,073 +0.01(+0.08%)
Feb 08, 2011 9.859 10.00 9.843 9.843 2,912 -0.10(-0.97%)
Feb 07, 2011 10.00 10.01 9.863 9.939 1,747 +0.02(+0.24%)
Feb 04, 2011 9.907 10.01 9.835 9.915 21,002 +0.06(+0.65%)
Feb 03, 2011 10.13 10.16 9.691 9.851 10,251 -0.24(-2.38%)
Feb 02, 2011 10.15 10.24 9.931 10.09 30,477 -0.07(-0.71%)
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.