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 (%)
Jul 29, 2011 12.20 12.28 12.15 12.21 16,386 -0.07(-0.57%)
Jul 28, 2011 12.27 12.39 12.11 12.28 15,922 +0.08(+0.66%)
Jul 27, 2011 12.05 12.43 12.05 12.20 46,290 +0.26(+2.18%)
Jul 26, 2011 11.99 12.35 11.89 11.94 26,919 -0.11(-0.91%)
Jul 25, 2011 12.21 12.36 12.00 12.05 20,388 -0.24(-1.95%)
Jul 22, 2011 12.33 12.43 12.26 12.29 3,885 -0.13(-1.05%)
Jul 21, 2011 12.10 12.48 12.10 12.42 13,888 +0.30(+2.48%)
Jul 20, 2011 12.15 12.27 12.06 12.12 8,750 -0.09(-0.74%)
Jul 19, 2011 11.77 12.21 11.77 12.21 12,852 +0.44(+3.74%)
Jul 18, 2011 12.10 12.19 11.75 11.77 35,619 -0.39(-3.21%)
Jul 15, 2011 12.32 12.34 12.11 12.16 20,835 -0.11(-0.90%)
Jul 14, 2011 12.28 12.40 12.22 12.27 21,372 -0.05(-0.41%)
Jul 13, 2011 12.23 12.37 12.23 12.32 13,457 +0.06(+0.49%)
Jul 12, 2011 12.25 12.35 12.15 12.26 22,381 -0.16(-1.29%)
Jul 11, 2011 12.49 12.53 12.33 12.42 27,900 -0.05(-0.40%)
Jul 08, 2011 12.47 12.50 12.43 12.47 24,256 -0.03(-0.24%)
Jul 07, 2011 12.59 12.60 12.44 12.50 34,278 -0.04(-0.32%)
Jul 06, 2011 12.21 12.58 12.21 12.54 40,374 +0.28(+2.28%)
Jul 05, 2011 12.04 12.26 11.60 12.26 34,060 +0.28(+2.34%)
Jul 01, 2011 11.92 12.11 11.90 11.98 17,924 +0.10(+0.84%)
Jun 30, 2011 11.97 12.05 11.80 11.88 32,856 -0.14(-1.16%)
Jun 29, 2011 12.45 12.49 11.90 12.02 81,962 -0.36(-2.91%)
Jun 28, 2011 12.36 12.42 12.34 12.38 41,593 +0.02(+0.16%)
Jun 27, 2011 11.73 12.48 11.57 12.36 89,964 +0.63(+5.37%)
Jun 24, 2011 11.71 12.20 11.46 11.73 1,284,080 +0.07(+0.60%)
Jun 23, 2011 11.88 12.09 11.40 11.66 31,459 -0.30(-2.51%)
Jun 22, 2011 12.20 12.20 11.64 11.96 55,165 -0.24(-1.97%)
Jun 21, 2011 11.97 12.20 11.81 12.20 45,432 +0.20(+1.67%)
Jun 20, 2011 11.80 12.10 11.60 12.00 38,100 -0.15(-1.23%)
Jun 17, 2011 11.94 12.19 11.88 12.15 18,557 +0.16(+1.33%)
Jun 16, 2011 12.16 12.17 11.52 11.99 31,376 -0.18(-1.48%)
Jun 15, 2011 12.27 12.31 11.85 12.17 18,191 -0.06(-0.49%)
Jun 14, 2011 12.28 12.37 12.01 12.23 21,869 +0.04(+0.33%)
Jun 13, 2011 11.91 12.38 11.79 12.19 54,573 +0.24(+2.01%)
Jun 10, 2011 12.00 12.03 11.77 11.95 41,732 -0.05(-0.42%)
Jun 09, 2011 12.17 12.17 11.93 12.00 24,798 -0.27(-2.20%)
Jun 08, 2011 12.40 12.40 11.91 12.27 18,420 -0.10(-0.81%)
Jun 07, 2011 12.33 12.50 12.24 12.37 42,127 +0.00(+0.00%)
Jun 06, 2011 12.43 12.44 12.01 12.37 67,050 -0.03(-0.24%)
Jun 03, 2011 12.38 12.46 12.30 12.40 12,976 -0.18(-1.43%)
May 24, 2011 12.65 12.78 12.36 12.58 9,563 -0.04(-0.32%)
May 23, 2011 12.68 12.70 12.58 12.62 4,760 -0.12(-0.94%)
May 20, 2011 12.72 12.90 12.69 12.74 3,117 -0.02(-0.16%)
May 19, 2011 12.80 12.86 12.72 12.76 8,312 -0.14(-1.09%)
May 18, 2011 12.85 12.92 12.59 12.90 16,765 +0.04(+0.27%)
May 17, 2011 12.92 12.92 12.84 12.87 12,512 -0.04(-0.35%)
May 16, 2011 12.80 13.00 12.64 12.91 26,745 -0.09(-0.69%)
May 13, 2011 12.50 13.10 12.33 13.00 49,905 +0.48(+3.83%)
May 12, 2011 12.82 12.82 12.42 12.52 21,817 -0.31(-2.42%)
May 11, 2011 13.03 13.03 12.75 12.83 11,576 -0.20(-1.53%)
May 10, 2011 13.04 13.15 12.92 13.03 20,338 +0.07(+0.54%)
May 09, 2011 12.72 13.13 12.69 12.96 55,684 -0.02(-0.15%)
May 06, 2011 12.98 13.00 12.81 12.98 27,288 +0.00(+0.00%)
May 05, 2011 13.19 13.19 12.88 12.98 54,161 -0.02(-0.15%)
May 04, 2011 12.56 13.24 12.50 13.00 87,660 +0.40(+3.17%)
May 03, 2011 12.49 12.68 12.49 12.60 24,110 +0.21(+1.74%)
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.