Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 13.39 13.39 13.12 13.23 15,499 -0.23(-1.71%)
Apr 27, 2012 13.16 13.49 13.16 13.46 15,365 +0.28(+2.12%)
Apr 26, 2012 13.02 13.26 13.02 13.18 2,760 +0.07(+0.53%)
Apr 25, 2012 12.92 13.17 12.72 13.11 14,669 +0.28(+2.18%)
Apr 24, 2012 12.72 12.86 12.68 12.83 6,969 +0.07(+0.55%)
Apr 23, 2012 12.85 12.92 12.64 12.76 14,897 -0.30(-2.30%)
Apr 20, 2012 13.11 13.12 12.75 13.06 17,030 +0.26(+2.03%)
Apr 19, 2012 12.79 13.00 12.62 12.80 7,955 +0.01(+0.08%)
Apr 18, 2012 12.76 13.06 12.75 12.79 6,539 -0.02(-0.12%)
Apr 17, 2012 13.03 13.17 12.79 12.80 15,145 -0.09(-0.66%)
Apr 16, 2012 12.60 13.18 12.60 12.89 4,997 +0.29(+2.30%)
Apr 13, 2012 12.99 12.99 12.53 12.60 13,134 -0.51(-3.89%)
Apr 12, 2012 12.84 13.30 12.84 13.11 9,990 +0.21(+1.63%)
Apr 11, 2012 12.60 12.90 12.53 12.90 25,222 +0.30(+2.38%)
Apr 10, 2012 12.45 12.75 12.45 12.60 28,304 +0.18(+1.45%)
Apr 09, 2012 12.92 13.15 12.14 12.42 30,260 -0.72(-5.48%)
Apr 05, 2012 13.32 13.54 13.14 13.14 26,845 -0.04(-0.30%)
Apr 04, 2012 13.30 13.45 13.17 13.18 11,051 -0.23(-1.72%)
Apr 03, 2012 13.50 13.60 13.27 13.41 20,336 -0.19(-1.40%)
Apr 02, 2012 13.15 13.60 13.15 13.60 27,516 +0.41(+3.11%)
Mar 30, 2012 13.43 13.50 13.16 13.19 33,701 -0.09(-0.68%)
Mar 29, 2012 13.30 13.45 13.28 13.28 46,742 -0.10(-0.75%)
Mar 28, 2012 13.63 13.66 13.33 13.38 15,402 -0.16(-1.18%)
Mar 27, 2012 13.79 13.82 13.52 13.54 15,045 -0.27(-1.96%)
Mar 26, 2012 14.09 14.10 13.59 13.81 23,365 -0.21(-1.50%)
Mar 23, 2012 13.78 14.39 13.50 14.02 14,773 +0.27(+1.96%)
Mar 22, 2012 13.41 13.78 13.30 13.75 18,141 +0.18(+1.33%)
Mar 21, 2012 13.69 13.70 13.54 13.57 6,791 -0.04(-0.29%)
Mar 20, 2012 13.75 13.81 13.51 13.61 10,870 -0.18(-1.31%)
Mar 19, 2012 14.10 14.16 13.75 13.79 15,768 -0.26(-1.85%)
Mar 16, 2012 14.08 14.25 13.91 14.05 38,794 -0.05(-0.35%)
Mar 15, 2012 14.17 14.17 13.92 14.10 9,403 -0.01(-0.07%)
Mar 14, 2012 14.25 14.25 13.96 14.11 8,193 -0.27(-1.88%)
Mar 13, 2012 13.91 14.41 13.56 14.38 30,550 +0.65(+4.73%)
Mar 12, 2012 13.49 13.80 13.49 13.73 10,188 +0.22(+1.63%)
Mar 09, 2012 13.29 13.58 13.29 13.51 16,620 +0.02(+0.15%)
Mar 08, 2012 13.24 13.49 13.23 13.49 10,128 +0.29(+2.20%)
Mar 07, 2012 12.97 13.41 12.97 13.20 15,863 +0.29(+2.25%)
Mar 06, 2012 13.26 13.37 12.90 12.91 17,873 -0.44(-3.30%)
Mar 05, 2012 12.81 13.45 12.72 13.35 25,205 +0.45(+3.49%)
Mar 02, 2012 13.20 13.42 12.90 12.90 24,156 -0.24(-1.83%)
Mar 01, 2012 13.05 13.69 12.91 13.14 16,520 +0.17(+1.31%)
Feb 29, 2012 13.50 13.51 12.97 12.97 23,849 -0.51(-3.78%)
Feb 28, 2012 13.64 13.65 13.31 13.48 16,848 -0.16(-1.17%)
Feb 27, 2012 13.54 13.82 13.52 13.64 9,749 +0.02(+0.15%)
Feb 24, 2012 13.87 13.87 13.59 13.62 12,875 -0.08(-0.58%)
Feb 23, 2012 13.52 13.76 13.45 13.70 315,907 +0.18(+1.33%)
Feb 22, 2012 13.69 13.69 13.47 13.52 11,176 -0.14(-1.02%)
Feb 21, 2012 13.76 13.79 13.26 13.66 10,302 -0.01(-0.07%)
Feb 17, 2012 13.44 14.00 13.44 13.67 32,324 +0.23(+1.71%)
Feb 16, 2012 13.46 13.60 13.36 13.44 26,122 +0.18(+1.36%)
Feb 15, 2012 13.48 13.50 13.26 13.26 12,526 -0.11(-0.82%)
Feb 14, 2012 13.30 13.48 13.28 13.37 5,809 +0.02(+0.15%)
Feb 13, 2012 13.55 13.55 13.22 13.35 17,861 +0.00(+0.00%)
Feb 10, 2012 13.28 13.60 13.28 13.35 11,411 -0.07(-0.52%)
Feb 09, 2012 13.55 13.75 13.41 13.42 6,387 -0.12(-0.89%)
Feb 08, 2012 13.57 13.60 13.30 13.54 12,705 -0.06(-0.44%)
Feb 07, 2012 13.70 13.70 13.44 13.60 24,900 -0.10(-0.73%)
Feb 06, 2012 14.00 14.00 13.61 13.70 17,322 -0.20(-1.44%)
Feb 03, 2012 13.47 13.94 13.47 13.90 29,655 +0.51(+3.81%)
Feb 02, 2012 13.40 13.40 13.20 13.39 32,429 -0.06(-0.45%)
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.