Nicholas Fincl Inc (NQ: NICK )

11.16 USD -0.35 (-3.00%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.330 7.450 7.295 7.420 2,435 -0.05(-0.68%)
Jan 28, 2010 7.500 7.500 7.100 7.471 1,920 +0.00(+0.01%)
Jan 27, 2010 7.490 7.750 7.470 7.470 2,003 +0.07(+0.95%)
Jan 26, 2010 7.450 7.450 7.400 7.400 4,506 -0.04(-0.54%)
Jan 25, 2010 7.430 7.490 7.430 7.440 8,342 +0.00(+0.00%)
Jan 22, 2010 7.430 7.440 7.350 7.440 7,000 +0.04(+0.54%)
Jan 21, 2010 7.450 7.450 7.320 7.400 18,702 +0.00(+0.00%)
Jan 20, 2010 7.200 7.450 7.200 7.400 20,269 +0.17(+2.38%)
Jan 19, 2010 7.350 7.350 7.228 7.228 10,581 -0.12(-1.66%)
Jan 15, 2010 7.100 7.350 7.350 7.350 19,700 +0.17(+2.37%)
Jan 14, 2010 7.050 7.250 7.040 7.180 68,055 +0.03(+0.42%)
Jan 13, 2010 7.200 7.250 7.120 7.150 41,270 +0.03(+0.42%)
Jan 12, 2010 7.100 7.150 7.000 7.120 19,235 +0.07(+0.99%)
Jan 11, 2010 7.000 7.050 6.816 7.050 23,064 +0.06(+0.86%)
Jan 08, 2010 6.970 7.000 6.970 6.990 4,130 +0.17(+2.49%)
Jan 07, 2010 7.000 7.000 6.750 6.820 5,276 -0.18(-2.57%)
Jan 06, 2010 6.990 7.000 6.830 7.000 16,165 +0.01(+0.14%)
Jan 05, 2010 6.760 6.990 6.750 6.990 6,481 +0.16(+2.34%)
Jan 04, 2010 6.655 6.900 6.655 6.830 10,508 -0.06(-0.87%)
Dec 31, 2009 6.720 6.890 6.890 6.890 1,500 +0.05(+0.73%)
Dec 29, 2009 6.840 6.840 6.840 6.840 0 -0.13(-1.87%)
Dec 28, 2009 6.980 6.990 6.770 6.970 10,722 +0.00(+0.00%)
Dec 24, 2009 6.850 6.970 6.830 6.970 3,875 +0.22(+3.26%)
Dec 23, 2009 6.700 6.750 6.694 6.750 18,638 +0.02(+0.31%)
Dec 22, 2009 6.760 6.760 6.590 6.729 4,087 +0.04(+0.58%)
Dec 21, 2009 6.718 6.720 6.690 6.690 2,244 +0.07(+1.06%)
Dec 18, 2009 6.630 6.630 6.620 6.620 600 -0.23(-3.36%)
Dec 17, 2009 6.850 6.850 6.430 6.850 1,575 +0.41(+6.37%)
Dec 16, 2009 6.850 6.890 6.210 6.440 14,123 -0.38(-5.59%)
Dec 15, 2009 6.850 6.850 6.820 6.821 1,686 -0.03(-0.42%)
Dec 14, 2009 6.800 6.850 6.800 6.850 1,198 +0.00(+0.00%)
Dec 11, 2009 6.690 6.850 6.690 6.850 5,495 +0.13(+1.93%)
Dec 10, 2009 6.600 6.800 6.500 6.720 9,415 +0.12(+1.82%)
Dec 09, 2009 6.610 6.800 6.600 6.600 4,400 -0.25(-3.63%)
Dec 08, 2009 6.790 6.848 6.700 6.848 1,200 +0.01(+0.14%)
Dec 07, 2009 6.850 6.850 6.770 6.839 1,170 -0.05(-0.74%)
Dec 04, 2009 6.750 6.890 6.746 6.890 1,600 +0.01(+0.15%)
Dec 03, 2009 6.860 6.880 6.860 6.880 300 +0.06(+0.88%)
Dec 02, 2009 6.950 6.950 6.700 6.820 2,843 +0.13(+1.94%)
Dec 01, 2009 6.690 6.710 6.648 6.690 3,850 +0.04(+0.60%)
Nov 30, 2009 6.900 7.000 6.650 6.650 13,299 -0.34(-4.86%)
Nov 27, 2009 7.000 7.000 6.850 6.990 4,850 -0.03(-0.43%)
Nov 25, 2009 7.230 7.230 7.020 7.020 1,845 -0.04(-0.54%)
Nov 24, 2009 7.260 7.260 7.000 7.058 919 -0.31(-4.22%)
Nov 23, 2009 7.270 7.370 6.890 7.369 10,013 -0.01(-0.15%)
Nov 20, 2009 7.400 7.400 7.250 7.380 4,268 -0.08(-1.11%)
Nov 19, 2009 7.460 7.490 7.250 7.463 2,269 +0.20(+2.79%)
Nov 18, 2009 7.020 7.600 6.980 7.260 8,653 -0.33(-4.35%)
Nov 17, 2009 7.240 7.600 7.240 7.590 15,017 +0.21(+2.85%)
Nov 16, 2009 7.050 7.410 7.000 7.380 21,688 +0.39(+5.60%)
Nov 13, 2009 6.800 6.990 6.800 6.989 2,400 +0.38(+5.73%)
Nov 12, 2009 6.750 6.800 6.570 6.610 12,100 -0.19(-2.79%)
Nov 11, 2009 6.800 6.800 6.750 6.800 14,688 +0.09(+1.34%)
Nov 10, 2009 6.780 6.790 6.650 6.710 6,300 -0.08(-1.12%)
Nov 09, 2009 6.800 6.800 6.645 6.786 988 -0.01(-0.21%)
Nov 06, 2009 6.770 6.800 6.430 6.800 1,256 +0.00(+0.00%)
Nov 05, 2009 6.800 6.800 6.670 6.800 1,754 +0.01(+0.15%)
Nov 04, 2009 6.800 7.060 6.670 6.790 5,108 -0.25(-3.55%)
Nov 03, 2009 6.420 7.050 6.420 7.040 10,141 -0.01(-0.14%)
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.