Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.42 10.61 10.20 10.29 13,844 -0.21(-2.03%)
Aug 30, 2011 10.64 10.75 10.41 10.50 18,837 -0.21(-1.99%)
Aug 29, 2011 10.16 10.74 9.850 10.71 35,983 +0.61(+6.06%)
Aug 26, 2011 9.943 10.13 9.924 10.10 14,644 +0.18(+1.77%)
Aug 25, 2011 10.26 10.61 9.804 9.924 18,747 -0.28(-2.72%)
Aug 24, 2011 9.554 10.23 9.554 10.20 5,294 +0.43(+4.36%)
Aug 23, 2011 9.498 9.906 9.391 9.776 29,374 +0.27(+2.83%)
Aug 22, 2011 9.785 9.870 9.350 9.507 37,928 -0.10(-1.06%)
Aug 19, 2011 9.628 9.850 9.406 9.609 16,883 -0.01(-0.10%)
Aug 18, 2011 9.943 10.10 9.545 9.619 47,400 -0.40(-3.98%)
Aug 17, 2011 10.11 10.18 10.01 10.02 16,446 +0.27(+2.76%)
Aug 16, 2011 10.02 10.15 9.702 9.748 22,443 -0.34(-3.40%)
Aug 15, 2011 10.07 10.28 9.924 10.09 43,067 +0.00(+0.00%)
Aug 12, 2011 10.30 10.63 10.02 10.09 12,926 -0.14(-1.36%)
Aug 11, 2011 9.739 10.41 9.498 10.23 36,045 +0.34(+3.47%)
Aug 10, 2011 10.21 10.87 9.767 9.887 18,230 -0.42(-4.05%)
Aug 09, 2011 10.17 10.30 9.739 10.30 49,090 +0.00(+0.00%)
Aug 08, 2011 10.42 10.59 9.795 10.30 72,546 -0.26(-2.46%)
Aug 05, 2011 10.66 10.79 10.06 10.56 34,310 -0.02(-0.18%)
Aug 04, 2011 11.12 11.47 10.57 10.58 40,278 -0.71(-6.32%)
Aug 03, 2011 11.08 11.32 11.07 11.30 15,489 +0.19(+1.75%)
Aug 02, 2011 11.35 11.35 11.10 11.10 17,500 -0.27(-2.36%)
Aug 01, 2011 11.40 11.40 11.32 11.37 32,390 +0.06(+0.49%)
Jul 29, 2011 11.31 11.38 11.26 11.31 17,683 -0.06(-0.57%)
Jul 28, 2011 11.37 11.48 11.22 11.38 17,182 +0.07(+0.66%)
Jul 27, 2011 11.17 11.52 11.17 11.31 49,954 +0.24(+2.18%)
Jul 26, 2011 11.11 11.44 11.02 11.06 29,049 -0.10(-0.91%)
Jul 25, 2011 11.31 11.45 11.12 11.17 22,001 -0.22(-1.95%)
Jul 22, 2011 11.43 11.52 11.36 11.39 4,192 -0.12(-1.05%)
Jul 21, 2011 11.21 11.56 11.21 11.51 14,987 +0.28(+2.48%)
Jul 20, 2011 11.26 11.37 11.18 11.23 9,442 -0.08(-0.74%)
Jul 19, 2011 10.91 11.31 10.91 11.31 13,869 +0.41(+3.74%)
Jul 18, 2011 11.21 11.30 10.89 10.91 38,438 -0.36(-3.21%)
Jul 15, 2011 11.42 11.43 11.22 11.27 22,484 -0.10(-0.90%)
Jul 14, 2011 11.38 11.49 11.32 11.37 23,063 -0.05(-0.41%)
Jul 13, 2011 11.33 11.46 11.33 11.42 14,522 +0.06(+0.49%)
Jul 12, 2011 11.35 11.44 11.26 11.36 24,152 -0.15(-1.29%)
Jul 11, 2011 11.57 11.61 11.43 11.51 30,108 -0.05(-0.40%)
Jul 08, 2011 11.56 11.58 11.52 11.56 26,175 -0.03(-0.24%)
Jul 07, 2011 11.67 11.68 11.53 11.58 36,991 -0.04(-0.32%)
Jul 06, 2011 11.31 11.66 11.31 11.62 43,569 +0.26(+2.28%)
Jul 05, 2011 11.16 11.36 10.75 11.36 36,755 +0.26(+2.34%)
Jul 01, 2011 11.05 11.22 11.03 11.10 19,342 +0.09(+0.84%)
Jun 30, 2011 11.09 11.17 10.93 11.01 35,456 -0.13(-1.17%)
Jun 29, 2011 11.54 11.57 11.03 11.14 88,449 -0.33(-2.91%)
Jun 28, 2011 11.45 11.51 11.43 11.47 44,885 +0.02(+0.16%)
Jun 27, 2011 10.87 11.56 10.72 11.45 97,084 +0.58(+5.37%)
Jun 24, 2011 10.85 11.31 10.62 10.87 1,385,719 +0.06(+0.60%)
Jun 23, 2011 11.01 11.20 10.56 10.80 33,949 -0.28(-2.51%)
Jun 22, 2011 11.31 11.31 10.79 11.08 59,531 -0.22(-1.97%)
Jun 21, 2011 11.09 11.31 10.94 11.31 49,028 +0.19(+1.67%)
Jun 20, 2011 10.93 11.21 10.75 11.12 41,115 -0.14(-1.23%)
Jun 17, 2011 11.06 11.30 11.01 11.26 20,025 +0.15(+1.33%)
Jun 16, 2011 11.27 11.28 10.68 11.11 33,859 -0.17(-1.48%)
Jun 15, 2011 11.37 11.41 10.98 11.28 19,630 -0.06(-0.49%)
Jun 14, 2011 11.38 11.46 11.13 11.33 23,600 +0.04(+0.33%)
Jun 13, 2011 11.04 11.47 10.93 11.30 58,892 +0.22(+2.01%)
Jun 10, 2011 11.12 11.15 10.91 11.07 45,035 -0.05(-0.42%)
Jun 09, 2011 11.28 11.28 11.05 11.12 26,760 -0.25(-2.20%)
Jun 08, 2011 11.49 11.49 11.04 11.37 19,878 -0.09(-0.81%)
Jun 07, 2011 11.43 11.58 11.34 11.46 45,461 +0.00(+0.00%)
Jun 06, 2011 11.52 11.53 11.13 11.46 72,357 -0.03(-0.24%)
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.