Nicholas Fincl Inc (NQ: NICK )

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 10.94 11.00 10.80 10.80 4,274 +0.02(+0.19%)
May 27, 2016 10.81 10.78 10.78 10.78 66,500 -0.03(-0.28%)
May 26, 2016 10.76 10.84 10.76 10.81 4,051 +0.06(+0.56%)
May 25, 2016 10.74 10.79 10.70 10.75 11,487 +0.04(+0.34%)
May 24, 2016 10.74 10.74 10.71 10.71 8,494 +0.01(+0.13%)
May 23, 2016 10.71 10.74 10.66 10.70 7,712 +0.06(+0.56%)
May 20, 2016 10.64 10.70 10.64 10.64 1,410 +0.02(+0.19%)
May 19, 2016 10.61 10.62 10.61 10.62 4,823 +0.01(+0.09%)
May 18, 2016 10.59 10.64 10.57 10.61 4,574 +0.02(+0.19%)
May 17, 2016 10.63 10.64 10.59 10.59 4,487 -0.03(-0.28%)
May 16, 2016 10.64 10.64 10.53 10.62 15,048 +0.02(+0.19%)
May 13, 2016 10.60 10.63 10.56 10.60 5,737 +0.01(+0.09%)
May 12, 2016 10.63 10.63 10.59 10.59 861 -0.02(-0.19%)
May 11, 2016 10.60 10.62 10.60 10.61 8,842 +0.01(+0.09%)
May 10, 2016 10.61 10.62 10.56 10.60 10,638 +0.07(+0.66%)
May 09, 2016 10.34 10.70 10.34 10.53 69,799 +0.03(+0.27%)
May 06, 2016 10.51 10.57 10.50 10.50 6,674 +0.00(+0.02%)
May 05, 2016 10.55 10.55 10.50 10.50 3,943 -0.02(-0.19%)
May 04, 2016 10.50 10.54 10.50 10.52 2,701 -0.06(-0.57%)
May 03, 2016 10.48 10.63 10.48 10.58 7,665 +0.07(+0.67%)
May 02, 2016 10.54 10.63 10.51 10.51 11,837 -0.11(-1.04%)
Apr 29, 2016 10.65 10.66 10.60 10.62 4,131 -0.03(-0.28%)
Apr 28, 2016 10.55 10.65 10.54 10.65 9,827 +0.05(+0.47%)
Apr 27, 2016 10.60 10.71 10.60 10.60 5,445 +0.05(+0.47%)
Apr 26, 2016 10.60 10.62 10.55 10.55 16,254 -0.02(-0.19%)
Apr 25, 2016 10.64 10.64 10.53 10.57 5,560 -0.07(-0.66%)
Apr 22, 2016 10.72 10.73 10.64 10.64 1,406 -0.09(-0.84%)
Apr 21, 2016 10.73 10.73 10.73 10.73 175 +0.00(+0.00%)
Apr 20, 2016 10.75 10.78 10.64 10.73 4,027 +0.16(+1.51%)
Apr 19, 2016 10.60 10.65 10.57 10.57 10,763 +0.00(+0.00%)
Apr 18, 2016 10.56 10.68 10.56 10.57 7,633 +0.00(+0.00%)
Apr 15, 2016 10.62 10.70 10.57 10.57 3,435 -0.05(-0.47%)
Apr 14, 2016 10.61 10.65 10.59 10.62 4,148 +0.06(+0.57%)
Apr 13, 2016 10.61 10.63 10.53 10.56 5,222 -0.07(-0.66%)
Apr 12, 2016 10.73 10.73 10.62 10.63 2,140 -0.09(-0.84%)
Apr 11, 2016 10.78 10.81 10.72 10.72 3,938 +0.01(+0.09%)
Apr 08, 2016 10.75 10.80 10.71 10.71 1,921 -0.04(-0.37%)
Apr 07, 2016 10.75 10.78 10.75 10.75 1,504 -0.03(-0.28%)
Apr 06, 2016 10.83 10.88 10.78 10.78 1,380 +0.06(+0.56%)
Apr 05, 2016 10.75 10.75 10.72 10.72 4,557 -0.06(-0.56%)
Apr 04, 2016 10.85 11.03 10.74 10.78 31,828 -0.04(-0.37%)
Apr 01, 2016 10.80 11.00 10.80 10.82 5,427 +0.03(+0.28%)
Mar 31, 2016 10.79 10.84 10.78 10.79 7,071 +0.14(+1.31%)
Mar 30, 2016 10.68 10.68 10.65 10.65 935 +0.07(+0.66%)
Mar 29, 2016 10.55 10.61 10.47 10.58 4,031 +0.10(+0.91%)
Mar 28, 2016 10.49 10.52 10.47 10.48 2,196 -0.03(-0.24%)
Mar 24, 2016 10.53 10.51 10.51 10.51 4,000 -0.08(-0.76%)
Mar 23, 2016 10.63 10.66 10.47 10.59 8,220 -0.03(-0.28%)
Mar 22, 2016 10.56 10.86 10.46 10.62 2,687 +0.02(+0.19%)
Mar 21, 2016 10.40 10.62 10.40 10.60 9,810 +0.01(+0.09%)
Mar 18, 2016 10.51 11.32 10.24 10.59 60,193 +0.01(+0.09%)
Mar 17, 2016 10.40 10.71 10.32 10.58 10,845 +0.07(+0.67%)
Mar 16, 2016 10.51 10.75 10.50 10.51 10,015 +0.00(+0.00%)
Mar 15, 2016 10.39 10.55 10.39 10.51 35,132 +0.05(+0.48%)
Mar 14, 2016 10.50 10.59 10.35 10.46 12,110 -0.02(-0.19%)
Mar 11, 2016 10.53 10.56 10.43 10.48 21,500 +0.02(+0.19%)
Mar 10, 2016 10.27 10.79 10.10 10.46 54,189 +0.19(+1.85%)
Mar 09, 2016 10.35 10.35 10.25 10.27 160,193 -0.05(-0.48%)
Mar 08, 2016 10.30 10.33 10.30 10.32 20,842 -0.01(-0.10%)
Mar 07, 2016 10.34 10.36 10.31 10.33 20,770 +0.05(+0.49%)
Mar 04, 2016 10.45 10.45 10.27 10.28 69,765 -0.09(-0.87%)
Mar 03, 2016 10.50 10.50 10.36 10.37 11,996 -0.20(-1.89%)
Mar 02, 2016 10.57 10.57 10.42 10.57 23,803 +0.06(+0.57%)
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.