Nicholas Fincl Inc (NQ: NICK )

6.765 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.77 11.77 11.77 0 +0.59(+5.24%)
Aug 30, 2018 11.41 11.44 11.18 11.18 2,823 +0.05(+0.48%)
Aug 29, 2018 11.42 11.50 11.13 11.13 2,601 -0.37(-3.22%)
Aug 28, 2018 11.39 11.66 11.39 11.50 940 +0.20(+1.77%)
Aug 27, 2018 11.31 11.76 11.17 11.30 34,842 +0.03(+0.27%)
Aug 24, 2018 11.83 11.83 11.17 11.27 32,900 -0.61(-5.15%)
Aug 23, 2018 11.00 11.90 11.00 11.88 46,415 +0.94(+8.61%)
Aug 22, 2018 11.10 11.10 10.94 10.94 2,637 -0.16(-1.44%)
Aug 21, 2018 10.95 11.15 10.90 11.10 15,848 +0.05(+0.45%)
Aug 20, 2018 10.66 11.05 10.66 11.05 12,178 +0.38(+3.56%)
Aug 17, 2018 11.00 11.05 10.67 10.67 4,500 -0.36(-3.26%)
Aug 16, 2018 10.86 11.03 10.86 11.03 3,819 +0.00(+0.00%)
Aug 15, 2018 10.80 11.05 10.61 11.03 15,168 +0.23(+2.13%)
Aug 14, 2018 10.81 10.87 10.69 10.80 17,308 +0.16(+1.46%)
Aug 13, 2018 10.84 10.84 10.47 10.64 12,176 -0.35(-3.14%)
Aug 10, 2018 11.00 11.00 10.87 10.99 6,300 -0.04(-0.33%)
Aug 09, 2018 10.74 11.10 10.74 11.03 40,049 +0.23(+2.09%)
Aug 08, 2018 10.66 10.95 10.62 10.80 29,690 +0.19(+1.79%)
Aug 07, 2018 9.602 10.87 9.602 10.61 72,400 +1.01(+10.52%)
Aug 06, 2018 9.560 9.815 9.550 9.600 8,471 +0.05(+0.52%)
Aug 03, 2018 9.670 10.05 9.520 9.550 11,600 +0.09(+0.96%)
Aug 02, 2018 9.743 9.743 9.460 9.460 2,142 +0.06(+0.63%)
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.