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 (%)
Sep 30, 2014 11.91 11.91 11.56 11.59 60,675 -0.32(-2.69%)
Sep 29, 2014 11.80 12.01 11.80 11.91 110,965 +0.01(+0.08%)
Sep 26, 2014 11.95 12.00 11.82 11.90 69,699 -0.05(-0.42%)
Sep 25, 2014 12.05 12.08 11.91 11.95 64,435 -0.02(-0.17%)
Sep 24, 2014 12.20 12.32 11.91 11.97 113,028 -0.14(-1.16%)
Sep 23, 2014 12.13 12.23 12.07 12.11 39,221 -0.07(-0.57%)
Sep 22, 2014 12.11 12.44 12.11 12.18 31,909 -0.01(-0.08%)
Sep 19, 2014 12.08 12.19 12.08 12.19 81,303 +0.18(+1.50%)
Sep 18, 2014 12.25 12.25 11.80 12.01 100,909 -0.22(-1.80%)
Sep 17, 2014 12.25 12.32 12.17 12.23 28,947 +0.02(+0.16%)
Sep 16, 2014 12.19 12.34 12.16 12.21 25,370 +0.05(+0.41%)
Sep 15, 2014 12.45 12.50 12.15 12.16 30,478 -0.23(-1.86%)
Sep 12, 2014 12.53 12.53 12.39 12.39 10,823 -0.10(-0.80%)
Sep 11, 2014 12.58 12.64 10.64 12.49 27,275 -0.16(-1.26%)
Sep 10, 2014 12.84 12.84 12.61 12.65 11,176 -0.15(-1.17%)
Sep 09, 2014 12.90 12.90 12.76 12.80 13,230 -0.13(-1.01%)
Sep 08, 2014 12.92 12.93 12.89 12.93 4,697 +0.06(+0.47%)
Sep 05, 2014 12.95 12.98 12.86 12.87 13,690 -0.08(-0.62%)
Sep 04, 2014 13.00 13.01 12.90 12.95 32,796 +0.00(+0.00%)
Sep 03, 2014 13.00 13.00 12.89 12.95 76,172 +0.03(+0.23%)
Sep 02, 2014 12.91 13.01 12.86 12.92 64,916 +0.09(+0.70%)
Aug 29, 2014 12.90 12.83 12.83 12.83 33,600 -0.03(-0.23%)
Aug 28, 2014 12.90 13.00 12.85 12.86 22,441 -0.04(-0.31%)
Aug 27, 2014 12.95 13.00 12.87 12.90 20,657 +0.00(+0.00%)
Aug 26, 2014 13.02 13.05 12.87 12.90 681,873 -0.16(-1.23%)
Aug 25, 2014 13.05 13.06 12.99 13.06 35,717 +0.01(+0.08%)
Aug 22, 2014 13.00 13.00 13.00 13.05 21,271 +0.08(+0.62%)
Aug 21, 2014 13.00 13.00 12.95 12.97 45,286 -0.06(-0.46%)
Aug 20, 2014 13.04 13.10 13.00 13.03 38,870 -0.03(-0.23%)
Aug 19, 2014 13.02 13.11 13.00 13.06 59,090 +0.01(+0.08%)
Aug 18, 2014 13.05 13.05 12.98 13.05 31,220 +0.06(+0.46%)
Aug 15, 2014 13.12 13.12 12.91 12.99 18,950 -0.04(-0.31%)
Aug 14, 2014 13.05 13.05 12.98 13.03 6,799 +0.02(+0.15%)
Aug 13, 2014 13.00 13.06 12.98 13.01 12,222 +0.04(+0.31%)
Aug 12, 2014 13.00 13.01 12.96 12.97 49,195 -0.01(-0.08%)
Aug 11, 2014 13.00 13.00 12.92 12.98 40,844 -0.02(-0.15%)
Aug 08, 2014 12.93 13.05 12.93 13.00 41,002 +0.03(+0.23%)
Aug 07, 2014 12.80 13.04 12.79 12.97 20,480 -0.02(-0.15%)
Aug 06, 2014 12.80 13.05 12.75 12.99 31,118 +0.11(+0.85%)
Aug 05, 2014 12.92 13.04 12.83 12.88 46,268 -0.08(-0.62%)
Aug 04, 2014 12.90 13.05 12.86 12.96 24,322 +0.05(+0.39%)
Aug 01, 2014 13.08 13.08 12.86 12.91 43,003 -0.11(-0.84%)
Jul 31, 2014 13.18 13.19 13.02 13.02 29,394 -0.16(-1.21%)
Jul 30, 2014 13.25 13.25 13.15 13.18 9,807 -0.02(-0.15%)
Jul 29, 2014 13.22 13.37 13.17 13.20 67,491 -0.02(-0.15%)
Jul 28, 2014 13.22 13.42 13.11 13.22 29,626 -0.05(-0.38%)
Jul 25, 2014 13.32 13.36 13.24 13.27 26,174 -0.10(-0.75%)
Jul 24, 2014 13.41 13.49 13.36 13.37 25,336 -0.09(-0.67%)
Jul 23, 2014 13.38 13.46 13.36 13.46 24,024 +0.04(+0.30%)
Jul 22, 2014 13.38 13.43 13.31 13.42 12,226 +0.07(+0.52%)
Jul 21, 2014 13.46 13.46 13.33 13.35 18,198 -0.12(-0.89%)
Jul 18, 2014 13.13 13.50 13.13 13.47 44,468 +0.25(+1.89%)
Jul 17, 2014 13.31 13.37 13.22 13.22 27,779 -0.18(-1.34%)
Jul 16, 2014 13.40 13.43 13.31 13.40 26,758 +0.08(+0.60%)
Jul 15, 2014 13.80 13.90 13.22 13.32 34,381 +0.04(+0.30%)
Jul 14, 2014 13.18 13.40 13.16 13.28 23,137 +0.16(+1.22%)
Jul 11, 2014 13.06 13.20 13.00 13.12 48,470 +0.06(+0.46%)
Jul 10, 2014 13.17 13.24 12.89 13.06 125,858 -0.42(-3.12%)
Jul 09, 2014 13.79 13.79 13.45 13.48 41,932 -0.29(-2.11%)
Jul 08, 2014 13.93 13.93 13.58 13.77 37,307 -0.13(-0.94%)
Jul 07, 2014 13.97 13.97 13.86 13.90 48,244 -0.08(-0.57%)
Jul 03, 2014 14.00 13.98 13.98 13.98 18,200 +0.00(+0.00%)
Jul 02, 2014 14.40 14.40 13.95 13.98 94,436 -0.43(-2.98%)
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.