Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 7.790 8.049 7.790 7.810 4,545 -0.07(-0.89%)
Nov 29, 2017 8.020 8.090 7.890 7.880 11,382 -0.14(-1.75%)
Nov 28, 2017 8.150 8.160 8.020 8.020 2,327 +0.00(+0.00%)
Nov 27, 2017 8.260 8.010 8.020 13,443 -0.12(-1.47%)
Nov 24, 2017 8.010 8.140 8.010 8.140 3,274 +0.13(+1.62%)
Nov 22, 2017 8.230 8.533 7.950 8.010 1,010 -0.20(-2.44%)
Nov 21, 2017 8.280 8.395 8.210 8.210 8,133 -0.06(-0.73%)
Nov 20, 2017 8.450 8.450 8.250 8.270 4,023 -0.15(-1.78%)
Nov 17, 2017 8.340 8.490 8.340 8.420 2,667 +0.04(+0.48%)
Nov 16, 2017 8.530 8.530 8.380 8.380 788 -0.17(-1.99%)
Nov 15, 2017 8.750 8.759 8.550 8.550 3,625 -0.25(-2.84%)
Nov 14, 2017 8.900 8.900 8.760 8.800 2,581 -0.05(-0.56%)
Nov 13, 2017 8.790 8.850 8.760 8.850 5,409 +0.06(+0.68%)
Nov 10, 2017 8.789 8.795 8.760 8.790 8,462 -0.03(-0.34%)
Nov 09, 2017 8.840 8.906 8.760 8.820 3,721 -0.09(-1.01%)
Nov 08, 2017 8.920 8.920 8.908 8.910 1,248 -0.04(-0.45%)
Nov 07, 2017 8.950 8.950 8.930 8.950 1,299 +0.04(+0.45%)
Nov 06, 2017 8.890 9.240 8.890 8.910 25,896 +0.02(+0.22%)
Nov 03, 2017 8.900 8.900 8.880 8.890 3,395 -0.01(-0.11%)
Nov 02, 2017 8.840 8.900 8.840 8.900 1,742 +0.06(+0.68%)
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.