Nicholas Fincl Inc (NQ: NICK )

6.210 -0.190 (-2.97%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 9.771 9.835 9.731 9.779 20,458 -0.06(-0.57%)
Jul 28, 2011 9.827 9.923 9.700 9.835 19,879 +0.06(+0.66%)
Jul 27, 2011 9.651 9.955 9.651 9.771 57,796 +0.21(+2.18%)
Jul 26, 2011 9.603 9.891 9.523 9.563 33,610 -0.09(-0.91%)
Jul 25, 2011 9.779 9.899 9.611 9.651 25,455 -0.19(-1.95%)
Jul 22, 2011 9.875 9.955 9.819 9.843 4,850 -0.10(-1.05%)
Jul 21, 2011 9.691 9.995 9.691 9.947 17,340 +0.24(+2.48%)
Jul 20, 2011 9.731 9.827 9.659 9.707 10,924 -0.07(-0.74%)
Jul 19, 2011 9.427 9.779 9.427 9.779 16,046 +0.35(+3.74%)
Jul 18, 2011 9.691 9.763 9.411 9.427 44,472 -0.31(-3.21%)
Jul 15, 2011 9.867 9.883 9.699 9.739 26,013 -0.09(-0.90%)
Jul 14, 2011 9.835 9.931 9.787 9.827 26,684 -0.04(-0.41%)
Jul 13, 2011 9.795 9.903 9.795 9.867 16,801 +0.05(+0.49%)
Jul 12, 2011 9.811 9.891 9.731 9.819 27,944 -0.13(-1.29%)
Jul 11, 2011 10.00 10.04 9.875 9.947 34,834 -0.04(-0.40%)
Jul 08, 2011 9.987 10.01 9.955 9.987 30,285 -0.02(-0.24%)
Jul 07, 2011 10.08 10.09 9.963 10.01 42,798 -0.03(-0.32%)
Jul 06, 2011 9.779 10.07 9.779 10.04 50,409 +0.22(+2.28%)
Jul 05, 2011 9.643 9.819 9.291 9.819 42,526 +0.22(+2.34%)
Jul 01, 2011 9.547 9.699 9.531 9.595 22,379 +0.08(+0.84%)
Jun 30, 2011 9.587 9.651 9.451 9.515 41,022 -0.11(-1.16%)
Jun 29, 2011 9.971 10.00 9.531 9.627 102,334 -0.29(-2.91%)
Jun 28, 2011 9.899 9.947 9.883 9.915 51,931 +0.02(+0.16%)
Jun 27, 2011 9.395 9.995 9.267 9.899 112,325 +0.50(+5.37%)
Jun 24, 2011 9.379 9.771 9.179 9.395 1,603,257 +0.06(+0.60%)
Jun 23, 2011 9.515 9.683 9.130 9.339 39,278 -0.24(-2.51%)
Jun 22, 2011 9.771 9.771 9.323 9.579 68,877 -0.19(-1.97%)
Jun 21, 2011 9.587 9.771 9.459 9.771 56,724 +0.16(+1.67%)
Jun 20, 2011 9.451 9.691 9.291 9.611 47,570 -0.12(-1.23%)
Jun 17, 2011 9.563 9.763 9.515 9.731 23,169 +0.13(+1.33%)
Jun 16, 2011 9.739 9.747 9.227 9.603 39,174 -0.14(-1.48%)
Jun 15, 2011 9.827 9.859 9.491 9.747 22,712 -0.05(-0.49%)
Jun 14, 2011 9.835 9.907 9.619 9.795 27,304 +0.03(+0.33%)
Jun 13, 2011 9.539 9.915 9.443 9.763 68,137 +0.19(+2.01%)
Jun 10, 2011 9.611 9.635 9.427 9.571 52,105 -0.04(-0.42%)
Jun 09, 2011 9.747 9.747 9.555 9.611 30,961 -0.22(-2.20%)
Jun 08, 2011 9.931 9.931 9.539 9.827 22,998 -0.08(-0.81%)
Jun 07, 2011 9.875 10.01 9.803 9.907 52,598 +0.00(+0.00%)
Jun 06, 2011 9.955 9.963 9.619 9.907 83,716 -0.02(-0.24%)
Jun 03, 2011 9.915 9.979 9.851 9.931 16,201 -0.14(-1.43%)
May 24, 2011 10.13 10.24 9.899 10.08 11,940 -0.03(-0.32%)
May 23, 2011 10.16 10.17 10.08 10.11 5,943 -0.10(-0.94%)
May 20, 2011 10.19 10.33 10.16 10.20 3,891 -0.02(-0.16%)
May 19, 2011 10.25 10.30 10.19 10.22 10,378 -0.11(-1.09%)
May 18, 2011 10.29 10.35 10.08 10.33 20,932 +0.03(+0.27%)
May 17, 2011 10.35 10.35 10.28 10.30 15,622 -0.04(-0.35%)
May 16, 2011 10.25 10.41 10.12 10.34 33,392 -0.07(-0.69%)
May 13, 2011 10.01 10.49 9.875 10.41 62,309 +0.38(+3.83%)
May 12, 2011 10.27 10.27 9.947 10.03 27,239 -0.25(-2.42%)
May 11, 2011 10.44 10.44 10.21 10.28 14,453 -0.16(-1.54%)
May 10, 2011 10.44 10.53 10.35 10.44 25,393 +0.06(+0.54%)
May 09, 2011 10.19 10.52 10.16 10.38 69,525 -0.02(-0.15%)
May 06, 2011 10.40 10.41 10.26 10.40 34,070 +0.00(+0.00%)
May 05, 2011 10.56 10.56 10.32 10.40 67,623 -0.02(-0.15%)
May 04, 2011 10.06 10.60 10.01 10.41 109,449 +0.32(+3.17%)
May 03, 2011 10.00 10.16 10.00 10.09 30,102 +0.17(+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.