Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 11.01 11.01 10.57 10.57 29,251 -0.42(-3.78%)
Feb 28, 2012 11.12 11.13 10.85 10.99 20,664 -0.13(-1.17%)
Feb 27, 2012 11.04 11.27 11.02 11.12 11,957 +0.02(+0.15%)
Feb 24, 2012 11.31 11.31 11.08 11.10 15,791 -0.07(-0.58%)
Feb 23, 2012 11.02 11.22 10.97 11.17 387,467 +0.15(+1.33%)
Feb 22, 2012 11.16 11.16 10.98 11.02 13,707 -0.11(-1.03%)
Feb 21, 2012 11.22 11.24 10.81 11.14 12,635 -0.01(-0.07%)
Feb 17, 2012 10.96 11.41 10.96 11.15 39,646 +0.19(+1.71%)
Feb 16, 2012 10.97 11.09 10.89 10.96 32,039 +0.15(+1.36%)
Feb 15, 2012 10.99 11.01 10.81 10.81 15,363 -0.09(-0.82%)
Feb 14, 2012 10.84 10.99 10.83 10.90 7,124 +0.02(+0.15%)
Feb 13, 2012 11.05 11.05 10.78 10.88 21,906 +0.00(+0.00%)
Feb 10, 2012 10.83 11.09 10.83 10.88 13,995 -0.06(-0.52%)
Feb 09, 2012 11.05 11.21 10.93 10.94 7,833 -0.10(-0.89%)
Feb 08, 2012 11.06 11.09 10.84 11.04 15,582 -0.05(-0.44%)
Feb 07, 2012 11.17 11.17 10.95 11.09 30,540 -0.08(-0.73%)
Feb 06, 2012 11.41 11.41 11.10 11.17 21,245 -0.16(-1.44%)
Feb 03, 2012 10.98 11.37 10.98 11.33 36,372 +0.42(+3.81%)
Feb 02, 2012 10.93 10.93 10.76 10.92 39,774 -0.05(-0.45%)
Feb 01, 2012 10.59 11.16 10.59 10.97 97,537 +0.42(+3.94%)
Jan 31, 2012 10.53 10.59 10.51 10.55 26,343 +0.12(+1.17%)
Jan 30, 2012 10.46 10.48 10.31 10.43 7,730 -0.06(-0.54%)
Jan 27, 2012 10.33 10.56 10.31 10.48 14,284 +0.04(+0.39%)
Jan 26, 2012 10.48 10.49 10.28 10.44 19,749 -0.02(-0.16%)
Jan 25, 2012 10.22 10.49 10.22 10.46 5,309 -0.06(-0.54%)
Jan 24, 2012 10.40 10.55 10.40 10.52 18,590 +0.00(+0.00%)
Jan 23, 2012 10.36 10.53 10.35 10.52 9,129 +0.00(+0.00%)
Jan 20, 2012 10.48 10.56 10.19 10.52 16,153 +0.04(+0.39%)
Jan 19, 2012 10.38 10.53 10.36 10.48 15,964 +0.13(+1.26%)
Jan 18, 2012 10.26 10.37 10.20 10.35 20,690 +0.09(+0.87%)
Jan 17, 2012 9.922 10.45 9.922 10.26 13,250 +0.02(+0.24%)
Jan 13, 2012 10.30 10.42 10.19 10.23 13,372 -0.24(-2.33%)
Jan 12, 2012 10.56 10.56 10.41 10.48 8,634 -0.04(-0.39%)
Jan 11, 2012 10.48 10.52 10.48 10.52 5,088 +0.00(+0.00%)
Jan 10, 2012 10.53 10.53 10.48 10.52 42,268 +0.02(+0.23%)
Jan 09, 2012 10.51 10.51 10.45 10.49 12,127 +0.02(+0.16%)
Jan 06, 2012 10.50 10.52 10.44 10.48 30,720 +0.00(+0.00%)
Jan 05, 2012 10.37 10.48 10.35 10.48 27,296 +0.03(+0.31%)
Jan 04, 2012 10.44 10.52 10.29 10.44 18,372 -0.01(-0.08%)
Dec 30, 2011 10.48 10.48 10.13 10.45 22,596 -0.05(-0.47%)
Dec 29, 2011 10.18 10.53 10.09 10.50 14,621 +0.32(+3.12%)
Dec 28, 2011 10.53 10.53 10.10 10.18 9,163 -0.34(-3.25%)
Dec 27, 2011 10.43 10.53 10.23 10.53 28,017 +0.07(+0.62%)
Dec 23, 2011 10.40 10.51 10.26 10.46 13,096 +0.07(+0.63%)
Dec 21, 2011 10.18 10.48 9.653 10.40 14,382 -0.12(-1.16%)
Dec 20, 2011 9.890 10.52 9.890 10.52 36,610 +0.77(+7.86%)
Dec 19, 2011 9.808 9.824 9.702 9.751 93,540 -0.03(-0.33%)
Dec 16, 2011 9.743 9.784 9.213 9.784 73,456 +0.05(+0.50%)
Dec 15, 2011 9.743 9.743 9.661 9.735 26,916 -0.01(-0.08%)
Dec 14, 2011 9.661 9.743 9.661 9.743 30,454 +0.08(+0.84%)
Dec 13, 2011 9.686 9.743 9.661 9.661 10,611 -0.01(-0.08%)
Dec 12, 2011 9.564 9.727 9.564 9.670 24,792 -0.06(-0.59%)
Dec 09, 2011 9.564 9.776 9.295 9.727 35,350 +0.15(+1.53%)
Dec 08, 2011 9.540 9.620 9.540 9.580 19,555 -0.04(-0.42%)
Dec 07, 2011 9.548 9.685 9.443 9.620 20,793 +0.02(+0.25%)
Dec 06, 2011 9.637 9.693 9.580 9.596 15,800 -0.08(-0.84%)
Dec 05, 2011 9.701 9.701 9.410 9.677 31,636 +0.11(+1.10%)
Dec 02, 2011 9.176 9.580 9.143 9.572 35,544 +0.51(+5.62%)
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.