Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.71 12.26 11.59 12.12 55,590 +0.53(+4.55%)
Dec 28, 2012 11.98 12.11 11.43 11.59 26,880 -0.47(-3.88%)
Dec 27, 2012 12.20 12.20 11.85 12.06 24,780 -0.12(-0.96%)
Dec 26, 2012 12.11 12.20 12.11 12.18 13,802 +0.09(+0.73%)
Dec 24, 2012 12.23 12.25 11.92 12.09 29,002 -0.29(-2.36%)
Dec 21, 2012 12.24 12.41 11.87 12.38 94,997 +0.22(+1.85%)
Dec 20, 2012 12.15 12.25 12.00 12.16 31,849 +0.01(+0.08%)
Dec 19, 2012 12.68 12.68 11.73 12.15 83,194 -0.28(-2.28%)
Dec 18, 2012 12.48 12.48 11.92 12.43 128,157 +0.18(+1.45%)
Dec 17, 2012 12.00 12.33 11.86 12.25 126,928 +0.46(+3.86%)
Dec 14, 2012 11.72 11.85 11.67 11.80 54,722 +0.05(+0.43%)
Dec 13, 2012 11.69 11.85 11.66 11.75 45,910 +0.10(+0.87%)
Dec 12, 2012 11.68 11.92 11.61 11.65 137,620 +0.39(+3.45%)
Dec 11, 2012 11.20 11.38 11.12 11.26 37,130 +0.09(+0.83%)
Dec 10, 2012 11.20 11.20 11.10 11.17 17,715 +0.00(+0.00%)
Dec 07, 2012 11.22 11.22 10.98 11.17 33,083 -0.07(-0.60%)
Dec 06, 2012 11.12 11.23 11.01 11.23 17,448 +0.15(+1.37%)
Dec 05, 2012 11.05 11.15 10.82 11.08 30,472 +0.05(+0.46%)
Dec 04, 2012 11.00 11.27 10.85 11.03 36,796 +0.28(+2.59%)
Nov 30, 2012 10.87 10.87 10.64 10.75 25,429 -0.08(-0.78%)
Nov 29, 2012 10.58 10.84 10.58 10.84 29,522 +0.30(+2.80%)
Nov 28, 2012 10.38 10.54 10.38 10.54 4,654 +0.08(+0.81%)
Nov 27, 2012 10.46 10.46 10.34 10.46 12,459 -0.03(-0.24%)
Nov 26, 2012 10.22 10.52 10.09 10.48 20,777 +0.26(+2.53%)
Nov 23, 2012 10.15 10.27 10.15 10.22 13,809 +0.13(+1.24%)
Nov 21, 2012 9.914 10.11 9.814 10.10 23,685 +0.21(+2.11%)
Nov 20, 2012 9.956 9.964 9.806 9.889 25,377 -0.12(-1.17%)
Nov 19, 2012 9.881 10.02 9.864 10.01 16,565 +0.18(+1.78%)
Nov 16, 2012 9.831 9.948 9.797 9.831 17,480 -0.07(-0.68%)
Nov 15, 2012 9.956 10.02 9.814 9.898 17,733 -0.03(-0.25%)
Nov 14, 2012 9.898 10.06 9.814 9.923 16,834 -0.17(-1.66%)
Nov 13, 2012 10.01 10.11 9.839 10.09 21,888 +0.04(+0.42%)
Nov 12, 2012 9.998 10.17 9.998 10.05 14,108 +0.13(+1.26%)
Nov 09, 2012 9.856 10.08 9.856 9.923 13,339 +0.07(+0.68%)
Nov 08, 2012 9.914 10.05 9.856 9.856 11,806 -0.04(-0.42%)
Nov 07, 2012 10.09 10.09 9.815 9.898 45,845 -0.32(-3.11%)
Nov 06, 2012 10.29 10.29 10.07 10.21 21,352 +0.07(+0.66%)
Nov 05, 2012 10.03 10.19 9.973 10.15 49,678 +0.12(+1.17%)
Nov 02, 2012 10.64 10.77 9.839 10.03 51,563 -0.61(-5.73%)
Nov 01, 2012 10.82 10.87 10.61 10.64 35,787 -0.23(-2.08%)
Oct 31, 2012 11.06 11.06 10.70 10.87 40,904 -0.19(-1.74%)
Oct 26, 2012 11.18 11.06 11.06 11.06 3,112 -0.21(-1.85%)
Oct 25, 2012 11.19 11.27 10.99 11.27 6,091 +0.19(+1.74%)
Oct 24, 2012 10.83 11.24 10.83 11.08 14,694 +0.13(+1.14%)
Oct 23, 2012 10.97 11.04 10.87 10.95 16,000 +0.14(+1.31%)
Oct 19, 2012 10.94 10.99 10.76 10.81 23,595 -0.15(-1.37%)
Oct 18, 2012 11.20 11.35 10.95 10.96 13,269 -0.28(-2.53%)
Oct 17, 2012 11.31 11.35 11.13 11.24 4,880 -0.08(-0.66%)
Oct 16, 2012 11.36 11.47 11.26 11.32 31,685 +0.01(+0.07%)
Oct 15, 2012 11.21 11.32 11.21 11.31 4,921 +0.14(+1.27%)
Oct 12, 2012 11.03 11.23 11.03 11.17 7,602 +0.13(+1.21%)
Oct 11, 2012 11.24 11.24 10.95 11.03 11,419 -0.22(-1.93%)
Oct 10, 2012 11.06 11.25 11.03 11.25 3,596 +0.18(+1.58%)
Oct 09, 2012 11.13 11.23 11.06 11.08 12,967 -0.04(-0.38%)
Oct 08, 2012 11.32 11.32 11.07 11.12 11,083 -0.25(-2.20%)
Oct 05, 2012 11.39 11.52 11.31 11.37 5,136 +0.04(+0.37%)
Oct 04, 2012 11.29 11.36 11.16 11.33 17,580 +0.04(+0.37%)
Oct 03, 2012 11.33 11.33 11.22 11.28 12,924 +0.00(+0.00%)
Oct 02, 2012 11.30 11.32 11.16 11.28 11,020 +0.03(+0.30%)
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.