Nicholas Fincl Inc (NQ: NICK )

11.16 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.850 8.150 7.850 8.125 43,200 +0.22(+2.85%)
Feb 26, 2020 7.900 7.900 7.900 0 +0.00(+0.00%)
Feb 25, 2020 7.930 7.930 7.900 7.900 434 -0.11(-1.37%)
Feb 24, 2020 8.150 8.150 8.010 8.010 15,666 -0.14(-1.72%)
Feb 21, 2020 8.000 8.150 7.950 8.150 4,000 +0.21(+2.64%)
Feb 20, 2020 8.186 8.186 7.940 7.940 2,537 -0.09(-1.12%)
Feb 19, 2020 8.150 8.150 8.020 8.030 3,126 +0.10(+1.26%)
Feb 18, 2020 8.000 8.073 7.930 7.930 13,811 -0.32(-3.88%)
Feb 14, 2020 7.950 8.250 7.950 8.250 3,300 +0.05(+0.61%)
Feb 13, 2020 8.100 8.200 8.100 8.200 11,982 +0.09(+1.11%)
Feb 12, 2020 8.290 8.290 8.110 8.110 884 -0.15(-1.82%)
Feb 10, 2020 8.260 8.260 8.260 0 +0.12(+1.47%)
Feb 07, 2020 8.130 8.270 8.130 8.140 1,800 -0.02(-0.25%)
Feb 06, 2020 8.400 8.533 8.160 8.160 158,222 -0.22(-2.63%)
Feb 05, 2020 8.500 8.585 8.380 8.380 12,793 -0.12(-1.41%)
Feb 04, 2020 8.440 8.550 8.440 8.500 3,416 +0.13(+1.55%)
Feb 03, 2020 8.500 8.535 8.370 8.370 4,986 -0.13(-1.53%)
Jan 31, 2020 8.500 8.500 8.450 8.500 24,500 -0.18(-2.07%)
Jan 30, 2020 8.680 8.680 8.680 8.680 499 +0.08(+0.93%)
Jan 29, 2020 8.380 8.620 8.380 8.600 1,397 +0.29(+3.49%)
Jan 28, 2020 7.820 8.310 7.820 8.310 457 -0.30(-3.48%)
Jan 27, 2020 8.750 8.880 8.610 8.610 1,872 -0.15(-1.71%)
Jan 24, 2020 8.760 8.760 8.760 2 +0.00(+0.00%)
Jan 23, 2020 8.760 8.760 8.760 8.760 414 -0.22(-2.45%)
Jan 22, 2020 8.510 9.020 8.510 8.980 10,793 +0.54(+6.40%)
Jan 21, 2020 8.420 8.510 8.420 8.440 7,999 +0.03(+0.36%)
Jan 17, 2020 8.450 8.460 8.400 8.410 20,800 +0.01(+0.12%)
Jan 16, 2020 8.420 8.500 8.400 8.400 2,104 +0.16(+1.94%)
Jan 15, 2020 8.440 8.440 8.240 8.240 1,707 +0.03(+0.37%)
Jan 14, 2020 8.210 8.210 8.210 8.210 573 -0.09(-1.08%)
Jan 13, 2020 8.300 8.300 8.300 8.300 687 +0.09(+1.10%)
Jan 10, 2020 8.200 8.220 8.120 8.210 2,700 -0.10(-1.20%)
Jan 09, 2020 8.300 8.310 8.120 8.310 28,513 -0.22(-2.62%)
Jan 08, 2020 8.260 8.534 8.260 8.534 7,149 -0.01(-0.09%)
Jan 07, 2020 8.542 8.542 8.542 8.542 575 +0.13(+1.56%)
Jan 06, 2020 8.400 8.410 8.400 8.410 2,370 +0.15(+1.82%)
Jan 03, 2020 8.260 8.260 8.260 8.260 500 -0.20(-2.36%)
Jan 02, 2020 8.430 8.482 8.390 8.460 4,411 +0.22(+2.67%)
Dec 31, 2019 8.390 8.530 8.240 8.240 11,600 -0.15(-1.79%)
Dec 30, 2019 8.500 8.790 8.390 8.390 24,432 -0.16(-1.87%)
Dec 27, 2019 8.800 8.820 8.550 8.550 27,100 -0.29(-3.23%)
Dec 26, 2019 8.835 8.835 8.835 8.835 5,544 -0.11(-1.28%)
Dec 24, 2019 8.950 8.950 8.950 7 +0.00(+0.00%)
Dec 23, 2019 9.000 9.000 8.950 8.950 1,261 -0.08(-0.89%)
Dec 20, 2019 8.990 9.030 8.980 9.030 21,200 +0.02(+0.22%)
Dec 19, 2019 9.040 9.040 9.010 9.010 1,998 -0.03(-0.33%)
Dec 18, 2019 9.040 9.040 9.040 9.040 888 -0.05(-0.55%)
Dec 17, 2019 9.000 9.090 9.000 9.090 5,093 +0.00(+0.00%)
Dec 16, 2019 8.935 9.090 8.935 9.090 2,575 +0.00(+0.00%)
Dec 13, 2019 9.000 9.090 9.000 9.090 2,200 +0.09(+1.00%)
Dec 12, 2019 9.000 9.000 9.000 9.000 1,898 +0.00(+0.00%)
Dec 11, 2019 9.040 9.089 8.860 9.000 2,836 +0.33(+3.81%)
Dec 10, 2019 8.900 9.080 8.670 8.670 1,276 -0.18(-2.03%)
Dec 09, 2019 9.140 9.140 8.850 8.850 511 -0.15(-1.67%)
Dec 06, 2019 9.010 9.170 8.900 9.000 1,900 +0.17(+1.93%)
Dec 05, 2019 8.830 8.830 8.830 8.830 125 -0.17(-1.89%)
Dec 04, 2019 9.065 9.065 9.000 9.000 1,716 -0.04(-0.50%)
Dec 03, 2019 8.850 9.095 8.850 9.045 1,117 -0.01(-0.15%)
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.