Nicholas Fincl Inc (NQ: NICK )

11.09 USD +0.07 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 14.64 14.64 14.53 14.58 23,571 -0.01(-0.07%)
May 29, 2014 14.59 14.59 14.54 14.59 8,831 +0.01(+0.07%)
May 28, 2014 14.59 14.59 14.57 14.58 25,923 +0.03(+0.21%)
May 27, 2014 14.66 14.66 14.53 14.55 32,438 -0.02(-0.14%)
May 23, 2014 14.54 14.57 14.57 14.57 59,900 +0.03(+0.21%)
May 22, 2014 14.54 14.54 14.48 14.54 59,028 -0.04(-0.27%)
May 21, 2014 14.56 14.60 14.54 14.58 31,171 +0.06(+0.41%)
May 20, 2014 14.57 14.60 14.49 14.52 44,637 -0.08(-0.55%)
May 19, 2014 14.48 14.60 14.48 14.60 39,022 +0.06(+0.41%)
May 16, 2014 14.52 14.57 14.48 14.54 22,121 -0.01(-0.07%)
May 15, 2014 14.60 14.60 14.51 14.55 45,918 -0.19(-1.29%)
May 14, 2014 14.74 14.80 14.65 14.74 59,504 -0.04(-0.27%)
May 13, 2014 14.85 14.89 14.72 14.78 11,326 -0.17(-1.14%)
May 12, 2014 14.79 15.00 14.70 14.95 30,562 +0.24(+1.63%)
May 09, 2014 14.63 14.79 14.62 14.71 35,807 -0.03(-0.20%)
May 08, 2014 14.81 14.82 14.67 14.74 40,730 -0.07(-0.47%)
May 07, 2014 15.28 15.40 14.58 14.81 111,893 -0.64(-4.14%)
May 06, 2014 15.50 15.55 15.36 15.45 53,813 -0.13(-0.83%)
May 05, 2014 15.56 15.66 15.50 15.58 53,688 -0.08(-0.51%)
May 02, 2014 15.58 15.78 15.58 15.66 15,469 +0.06(+0.38%)
May 01, 2014 15.70 15.72 15.53 15.60 69,592 -0.12(-0.76%)
Apr 30, 2014 15.70 15.76 15.70 15.72 38,577 -0.02(-0.13%)
Apr 29, 2014 15.80 15.80 15.72 15.74 40,605 +0.01(+0.06%)
Apr 28, 2014 15.74 15.79 15.72 15.73 24,483 +0.00(+0.00%)
Apr 25, 2014 15.70 15.78 15.70 15.73 26,155 -0.02(-0.13%)
Apr 24, 2014 15.74 15.80 15.71 15.75 25,454 +0.01(+0.06%)
Apr 23, 2014 15.78 15.79 15.73 15.74 23,681 -0.03(-0.19%)
Apr 22, 2014 15.75 15.77 15.74 15.77 20,171 -0.02(-0.13%)
Apr 21, 2014 15.74 15.80 15.74 15.79 15,902 +0.01(+0.06%)
Apr 17, 2014 15.78 15.78 15.78 15.78 13,300 -0.04(-0.25%)
Apr 16, 2014 15.85 15.85 15.76 15.82 13,251 -0.01(-0.06%)
Apr 15, 2014 15.85 15.85 15.73 15.83 46,311 +0.00(+0.00%)
Apr 14, 2014 15.85 15.85 15.76 15.83 49,204 +0.00(+0.00%)
Apr 11, 2014 15.70 15.85 15.70 15.83 69,517 +0.05(+0.32%)
Apr 10, 2014 15.84 15.85 15.70 15.78 40,174 -0.05(-0.32%)
Apr 09, 2014 15.80 15.85 15.75 15.83 33,069 +0.10(+0.64%)
Apr 08, 2014 15.83 15.85 15.73 15.73 23,197 +0.01(+0.06%)
Apr 07, 2014 15.74 15.85 15.63 15.72 31,838 -0.04(-0.25%)
Apr 04, 2014 15.85 15.85 15.74 15.76 33,698 -0.09(-0.57%)
Apr 03, 2014 15.79 15.85 15.79 15.85 28,490 +0.05(+0.32%)
Apr 02, 2014 15.79 15.84 15.70 15.80 45,034 -0.04(-0.25%)
Apr 01, 2014 15.78 15.84 15.75 15.84 33,043 +0.11(+0.70%)
Mar 31, 2014 15.77 15.79 15.73 15.73 71,046 +0.00(+0.00%)
Mar 28, 2014 15.71 15.79 15.71 15.73 31,433 +0.02(+0.13%)
Mar 27, 2014 15.71 15.80 15.70 15.71 65,124 -0.04(-0.25%)
Mar 26, 2014 15.84 15.84 15.75 15.75 42,075 -0.04(-0.25%)
Mar 25, 2014 15.75 15.84 15.75 15.79 40,159 +0.03(+0.19%)
Mar 24, 2014 15.68 15.84 15.68 15.76 41,457 -0.01(-0.06%)
Mar 21, 2014 15.84 15.84 15.75 15.77 45,691 -0.06(-0.38%)
Mar 20, 2014 15.82 15.85 15.77 15.83 27,077 +0.02(+0.13%)
Mar 19, 2014 15.81 15.85 15.80 15.81 21,042 -0.04(-0.25%)
Mar 18, 2014 15.84 15.85 15.81 15.85 27,030 +0.05(+0.32%)
Mar 17, 2014 15.87 15.87 15.80 15.80 27,511 -0.05(-0.32%)
Mar 14, 2014 15.78 15.86 15.78 15.85 13,724 +0.04(+0.25%)
Mar 13, 2014 15.86 15.86 15.80 15.81 41,283 -0.05(-0.32%)
Mar 12, 2014 15.78 15.86 15.77 15.86 54,319 +0.00(+0.00%)
Mar 11, 2014 15.81 15.87 15.76 15.86 35,281 +0.02(+0.13%)
Mar 10, 2014 15.80 15.88 15.80 15.84 18,917 +0.00(+0.00%)
Mar 07, 2014 15.82 15.86 15.79 15.84 27,183 -0.02(-0.13%)
Mar 06, 2014 15.80 15.86 15.80 15.86 24,238 +0.05(+0.32%)
Mar 05, 2014 15.79 15.88 15.79 15.81 30,973 -0.05(-0.32%)
Mar 04, 2014 15.84 15.88 15.74 15.86 55,990 +0.03(+0.19%)
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.