Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.830 9.860 9.650 9.770 24,078 -0.18(-1.81%)
Sep 29, 2011 9.750 9.970 9.600 9.950 19,726 +0.36(+3.75%)
Sep 28, 2011 9.950 10.21 9.580 9.590 19,401 -0.36(-3.62%)
Sep 27, 2011 9.900 9.950 9.760 9.950 53,965 +0.18(+1.84%)
Sep 26, 2011 9.830 9.990 9.580 9.770 60,884 -0.03(-0.31%)
Sep 23, 2011 9.730 9.890 9.260 9.800 54,437 +0.11(+1.14%)
Sep 22, 2011 9.900 10.10 9.660 9.690 38,506 -0.37(-3.68%)
Sep 21, 2011 10.23 10.47 9.900 10.06 20,542 -0.12(-1.18%)
Sep 20, 2011 10.53 10.74 9.950 10.18 19,207 -0.26(-2.49%)
Sep 19, 2011 10.87 10.87 10.43 10.44 19,874 -0.48(-4.40%)
Sep 16, 2011 10.56 10.92 10.35 10.92 62,957 +0.40(+3.80%)
Sep 15, 2011 10.63 10.74 10.30 10.52 14,982 -0.14(-1.31%)
Sep 14, 2011 10.26 10.75 10.26 10.66 12,553 +0.41(+4.00%)
Sep 13, 2011 10.16 10.92 10.05 10.25 8,653 +0.15(+1.49%)
Sep 12, 2011 10.00 10.38 9.950 10.10 27,560 +0.07(+0.70%)
Sep 09, 2011 10.68 10.68 10.01 10.03 27,424 -0.73(-6.78%)
Sep 08, 2011 11.22 11.40 10.54 10.76 14,260 -0.49(-4.36%)
Sep 07, 2011 11.14 11.38 11.00 11.25 121,986 +0.28(+2.55%)
Sep 06, 2011 10.15 11.12 10.10 10.97 17,014 +0.72(+7.02%)
Sep 02, 2011 10.45 10.71 10.23 10.25 32,753 -0.31(-2.94%)
Sep 01, 2011 11.16 11.48 10.50 10.56 15,762 -0.54(-4.86%)
Aug 31, 2011 11.25 11.45 11.01 11.10 12,829 -0.23(-2.03%)
Aug 30, 2011 11.48 11.60 11.23 11.33 17,456 -0.23(-1.99%)
Aug 29, 2011 10.96 11.59 10.63 11.56 33,344 +0.66(+6.06%)
Aug 26, 2011 10.73 10.93 10.71 10.90 13,570 +0.19(+1.77%)
Aug 25, 2011 11.07 11.45 10.58 10.71 17,372 -0.30(-2.72%)
Aug 24, 2011 10.31 11.04 10.31 11.01 4,906 +0.46(+4.36%)
Aug 23, 2011 10.25 10.69 10.13 10.55 27,220 +0.29(+2.83%)
Aug 22, 2011 10.56 10.65 10.09 10.26 35,147 -0.11(-1.06%)
Aug 19, 2011 10.39 10.63 10.15 10.37 15,645 -0.01(-0.10%)
Aug 18, 2011 10.73 10.90 10.30 10.38 43,924 -0.43(-3.98%)
Aug 17, 2011 10.91 10.99 10.80 10.81 15,240 +0.29(+2.76%)
Aug 16, 2011 10.81 10.95 10.47 10.52 20,797 -0.37(-3.40%)
Aug 15, 2011 10.87 11.09 10.71 10.89 39,909 +0.00(+0.00%)
Aug 12, 2011 11.12 11.47 10.81 10.89 11,978 -0.15(-1.36%)
Aug 11, 2011 10.51 11.23 10.25 11.04 33,402 +0.37(+3.47%)
Aug 10, 2011 11.02 11.73 10.54 10.67 16,893 -0.45(-4.05%)
Aug 09, 2011 10.98 11.12 10.51 11.12 45,490 +0.00(+0.00%)
Aug 08, 2011 11.25 11.43 10.57 11.12 67,225 -0.28(-2.46%)
Aug 05, 2011 11.50 11.64 10.86 11.40 31,794 -0.02(-0.18%)
Aug 04, 2011 12.00 12.38 11.41 11.42 37,324 -0.77(-6.32%)
Aug 03, 2011 11.96 12.22 11.95 12.19 14,353 +0.21(+1.75%)
Aug 02, 2011 12.25 12.25 11.98 11.98 16,217 -0.29(-2.36%)
Aug 01, 2011 12.30 12.30 12.22 12.27 30,015 +0.06(+0.49%)
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%)
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.