Nicholas Fincl Inc (NQ: NICK )

11.88 USD -0.12 (-1.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.36 12.48 12.36 12.38 16,418 +0.02(+0.16%)
Aug 28, 2015 12.40 12.48 12.36 12.36 20,565 -0.08(-0.64%)
Aug 27, 2015 12.50 12.52 12.36 12.44 12,848 -0.06(-0.48%)
Aug 26, 2015 12.65 12.65 12.44 12.50 18,440 +0.06(+0.48%)
Aug 25, 2015 12.96 12.96 12.44 12.44 16,837 -0.16(-1.27%)
Aug 24, 2015 12.29 12.77 12.29 12.60 14,755 -0.30(-2.33%)
Aug 21, 2015 12.93 13.03 12.83 12.90 33,832 -0.10(-0.77%)
Aug 20, 2015 12.97 13.09 12.97 13.00 13,259 -0.02(-0.12%)
Aug 19, 2015 12.99 13.07 12.97 13.02 10,273 -0.00(-0.04%)
Aug 18, 2015 13.00 13.05 12.95 13.02 5,036 +0.00(+0.00%)
Aug 17, 2015 13.09 13.14 13.02 13.02 7,438 -0.03(-0.23%)
Aug 14, 2015 12.95 13.20 12.95 13.05 5,919 +0.10(+0.77%)
Aug 13, 2015 13.22 13.22 12.95 12.95 14,540 -0.05(-0.38%)
Aug 12, 2015 13.03 13.10 12.95 13.00 7,790 -0.14(-1.07%)
Aug 11, 2015 13.10 13.17 13.02 13.14 8,042 -0.06(-0.45%)
Aug 10, 2015 13.27 13.27 13.12 13.20 12,165 +0.01(+0.08%)
Aug 07, 2015 13.47 13.47 13.18 13.19 7,939 -0.32(-2.33%)
Aug 06, 2015 13.39 13.54 13.16 13.51 19,967 +0.11(+0.78%)
Aug 05, 2015 13.25 13.46 13.19 13.40 25,719 +0.33(+2.49%)
Aug 04, 2015 13.00 13.10 12.96 13.07 21,166 +0.00(+0.04%)
Aug 03, 2015 13.07 13.10 13.05 13.07 10,204 -0.02(-0.15%)
Jul 31, 2015 13.02 13.44 13.02 13.09 16,475 +0.15(+1.16%)
Jul 30, 2015 13.01 13.01 12.86 12.94 29,883 -0.01(-0.08%)
Jul 29, 2015 12.99 13.08 12.95 12.95 10,015 -0.01(-0.08%)
Jul 28, 2015 12.95 13.14 12.94 12.96 12,002 +0.03(+0.23%)
Jul 27, 2015 12.95 13.02 12.92 12.93 11,809 +0.01(+0.08%)
Jul 24, 2015 13.00 13.02 12.90 12.92 14,253 -0.05(-0.39%)
Jul 23, 2015 12.98 13.06 12.96 12.97 12,739 +0.01(+0.08%)
Jul 22, 2015 12.95 13.04 12.95 12.96 26,661 -0.04(-0.31%)
Jul 21, 2015 13.17 13.17 13.00 13.00 13,568 -0.11(-0.84%)
Jul 20, 2015 13.24 13.33 13.10 13.11 3,339 -0.22(-1.65%)
Jul 17, 2015 13.10 13.33 13.00 13.33 13,431 +0.32(+2.46%)
Jul 16, 2015 12.94 13.14 12.93 13.01 14,567 +0.06(+0.46%)
Jul 15, 2015 12.94 13.01 12.89 12.95 10,348 +0.02(+0.15%)
Jul 14, 2015 12.99 13.02 12.87 12.93 29,452 -0.02(-0.15%)
Jul 13, 2015 13.00 13.00 12.81 12.95 15,881 -0.05(-0.38%)
Jul 10, 2015 12.88 13.00 12.61 13.00 13,339 +0.14(+1.09%)
Jul 09, 2015 12.97 12.97 12.77 12.86 12,920 +0.08(+0.63%)
Jul 08, 2015 12.94 13.17 12.63 12.78 21,330 -0.19(-1.46%)
Jul 07, 2015 12.97 13.11 12.83 12.97 69,642 +0.07(+0.54%)
Jul 06, 2015 12.85 13.07 12.72 12.90 16,754 -0.03(-0.23%)
Jul 02, 2015 12.65 12.93 12.93 12.93 36,800 +0.15(+1.17%)
Jul 01, 2015 12.75 12.81 12.67 12.78 43,380 +0.06(+0.47%)
Jun 30, 2015 12.86 12.98 12.70 12.72 26,171 +0.03(+0.24%)
Jun 29, 2015 12.89 12.90 12.64 12.69 21,290 -0.16(-1.25%)
Jun 26, 2015 12.90 13.33 12.81 12.85 879,990 -0.08(-0.62%)
Jun 25, 2015 12.88 13.05 12.85 12.93 21,240 -0.01(-0.08%)
Jun 24, 2015 13.24 13.37 12.92 12.94 21,810 -0.28(-2.12%)
Jun 23, 2015 13.09 13.39 13.09 13.22 21,082 +0.04(+0.30%)
Jun 22, 2015 13.45 13.45 13.03 13.18 15,742 -0.37(-2.73%)
Jun 19, 2015 13.02 14.04 12.87 13.55 98,254 +0.59(+4.55%)
Jun 18, 2015 12.75 12.98 12.59 12.96 39,760 +0.21(+1.65%)
Jun 17, 2015 12.64 12.79 12.56 12.75 29,586 +0.09(+0.71%)
Jun 16, 2015 12.41 12.78 12.37 12.66 20,312 +0.24(+1.93%)
Jun 15, 2015 12.37 12.51 12.27 12.42 20,290 +0.07(+0.57%)
Jun 12, 2015 12.46 12.46 12.27 12.35 17,747 -0.10(-0.80%)
Jun 11, 2015 12.45 12.56 12.29 12.45 14,339 +0.09(+0.73%)
Jun 10, 2015 12.30 12.53 12.27 12.36 30,833 -0.04(-0.32%)
Jun 09, 2015 12.40 12.72 12.29 12.40 32,627 +0.09(+0.73%)
Jun 08, 2015 12.74 12.81 12.25 12.31 42,076 -0.35(-2.76%)
Jun 05, 2015 12.88 12.89 12.62 12.66 20,372 -0.18(-1.40%)
Jun 04, 2015 12.95 13.00 12.81 12.84 14,539 -0.10(-0.77%)
Jun 03, 2015 12.86 13.02 12.85 12.94 15,070 -0.04(-0.31%)
Jun 02, 2015 13.00 13.09 12.89 12.98 15,851 -0.06(-0.46%)
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.