Nicholas Fincl Inc (NQ: NICK )

12.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 14.41 14.41 14.35 14.36 11,926 -0.12(-0.83%)
Jun 27, 2014 14.38 14.48 14.38 14.48 71,430 +0.08(+0.56%)
Jun 26, 2014 14.38 14.45 14.32 14.40 24,457 +0.04(+0.28%)
Jun 25, 2014 14.40 14.43 14.32 14.36 39,331 -0.04(-0.28%)
Jun 24, 2014 14.40 14.53 14.39 14.40 34,162 +0.01(+0.07%)
Jun 23, 2014 14.41 14.46 14.39 14.39 59,299 -0.07(-0.48%)
Jun 20, 2014 14.50 14.52 14.44 14.46 100,467 +0.02(+0.14%)
Jun 19, 2014 14.44 14.50 14.44 14.44 29,431 +0.01(+0.07%)
Jun 18, 2014 14.37 14.54 14.37 14.43 33,288 +0.06(+0.42%)
Jun 17, 2014 14.38 14.45 14.31 14.37 53,963 +0.01(+0.07%)
Jun 16, 2014 14.38 14.51 14.27 14.36 74,841 -0.01(-0.07%)
Jun 13, 2014 14.69 15.06 14.31 14.37 110,733 -0.31(-2.11%)
Jun 12, 2014 15.45 15.45 14.46 14.68 103,336 -0.81(-5.23%)
Jun 11, 2014 14.85 15.63 14.85 15.49 91,723 +0.85(+5.81%)
Jun 10, 2014 14.68 14.69 14.55 14.64 19,329 -0.07(-0.48%)
Jun 06, 2014 14.58 14.75 14.58 14.71 26,233 +0.13(+0.89%)
Jun 05, 2014 14.45 14.58 14.45 14.58 25,495 +0.10(+0.69%)
Jun 04, 2014 14.41 14.57 14.38 14.48 20,560 +0.02(+0.14%)
Jun 03, 2014 14.54 14.68 14.37 14.46 28,881 -0.09(-0.62%)
Jun 02, 2014 14.55 14.59 14.53 14.55 23,475 -0.03(-0.21%)
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%)
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.