Nicholas Fincl Inc (NQ: NICK )

11.16 USD -0.35 (-3.00%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2018 8.700 8.700 8.700 122 -0.02(-0.23%)
May 29, 2018 8.770 8.780 8.600 8.720 894 -0.14(-1.58%)
May 25, 2018 8.860 8.860 8.860 0 +0.23(+2.67%)
May 24, 2018 8.630 8.630 8.630 8.630 213 +0.01(+0.12%)
May 23, 2018 8.675 8.675 8.620 8.620 696 -0.08(-0.92%)
May 22, 2018 8.783 8.783 8.700 8.700 369 +0.00(+0.00%)
May 21, 2018 8.700 8.700 8.700 8.700 103 -0.14(-1.58%)
May 18, 2018 8.750 8.884 8.750 8.840 4,310 +0.14(+1.61%)
May 17, 2018 8.750 8.800 8.630 8.700 6,405 -0.05(-0.57%)
May 16, 2018 9.100 9.100 8.750 8.750 1,465 -0.04(-0.46%)
May 15, 2018 8.850 9.000 8.790 8.790 1,826 +0.03(+0.34%)
May 14, 2018 8.890 8.890 8.760 8.760 2,653 -0.04(-0.45%)
May 11, 2018 8.700 9.041 8.700 8.800 10,135 +0.22(+2.56%)
May 10, 2018 8.873 8.873 8.580 8.580 2,096 -0.07(-0.81%)
May 09, 2018 8.600 8.650 8.600 8.650 383 +0.07(+0.82%)
May 07, 2018 8.580 8.580 8.580 1 -0.02(-0.23%)
May 04, 2018 8.600 8.847 8.600 8.600 696 -0.15(-1.71%)
May 03, 2018 8.600 8.750 8.570 8.750 4,704 +0.03(+0.34%)
May 02, 2018 8.640 8.750 8.640 8.720 4,036 +0.15(+1.75%)
May 01, 2018 8.750 8.875 8.430 8.570 18,404 -0.17(-1.95%)
Apr 30, 2018 8.480 9.000 8.440 8.740 13,324 +0.00(+0.00%)
Apr 27, 2018 8.610 8.760 8.360 8.740 21,906 +0.19(+2.22%)
Apr 26, 2018 8.686 8.690 8.550 8.550 2,181 -0.15(-1.72%)
Apr 24, 2018 8.700 8.700 8.700 122 -0.01(-0.11%)
Apr 23, 2018 8.485 8.820 8.427 8.710 5,492 -0.19(-2.13%)
Apr 20, 2018 8.720 8.900 8.720 8.900 250 +0.11(+1.25%)
Apr 19, 2018 8.750 8.850 8.750 8.790 1,237 +0.02(+0.23%)
Apr 18, 2018 8.750 8.920 8.750 8.770 1,785 +0.00(+0.00%)
Apr 17, 2018 8.900 8.900 8.750 8.770 2,213 +0.01(+0.11%)
Apr 16, 2018 8.800 8.850 8.760 8.760 4,968 +0.01(+0.11%)
Apr 13, 2018 8.485 8.910 8.485 8.750 6,038 -0.08(-0.86%)
Apr 12, 2018 8.699 8.826 8.556 8.826 6,070 -0.11(-1.22%)
Apr 11, 2018 8.970 8.980 8.900 8.935 2,097 -0.04(-0.39%)
Apr 10, 2018 8.950 8.980 8.950 8.970 2,357 +0.06(+0.67%)
Apr 09, 2018 8.930 8.990 8.867 8.910 5,276 -0.07(-0.78%)
Apr 06, 2018 8.950 9.102 8.750 8.980 12,560 -0.04(-0.44%)
Apr 05, 2018 8.910 9.050 8.750 9.020 17,746 +0.11(+1.23%)
Apr 04, 2018 9.150 9.150 8.695 8.910 4,359 -0.08(-0.89%)
Apr 03, 2018 9.060 9.060 8.979 8.990 5,678 -0.06(-0.66%)
Apr 02, 2018 9.250 9.250 9.050 9.050 3,711 -0.02(-0.22%)
Mar 29, 2018 9.070 9.070 9.070 0 +0.06(+0.67%)
Mar 28, 2018 9.080 9.114 9.000 9.010 2,071 -0.14(-1.53%)
Mar 27, 2018 9.189 9.189 9.150 9.150 576 +0.13(+1.44%)
Mar 26, 2018 9.060 9.160 9.000 9.020 6,418 -0.07(-0.77%)
Mar 23, 2018 9.200 9.200 9.090 9.090 3,577 -0.06(-0.66%)
Mar 22, 2018 9.220 9.460 9.060 9.150 1,490 +0.05(+0.55%)
Mar 21, 2018 9.110 9.110 9.100 9.100 2,545 -0.05(-0.55%)
Mar 20, 2018 9.080 9.210 9.080 9.150 6,502 +0.05(+0.55%)
Mar 19, 2018 9.090 9.240 9.030 9.100 8,918 +0.03(+0.33%)
Mar 16, 2018 9.170 9.266 9.070 9.070 11,713 -0.02(-0.22%)
Mar 15, 2018 9.030 9.180 9.030 9.090 5,705 +0.03(+0.33%)
Mar 14, 2018 9.080 9.212 9.045 9.060 21,738 -0.04(-0.44%)
Mar 13, 2018 9.180 9.180 9.000 9.100 9,049 -0.10(-1.09%)
Mar 12, 2018 9.020 9.300 9.020 9.200 3,300 +0.14(+1.55%)
Mar 09, 2018 9.239 9.490 9.005 9.060 8,101 +0.04(+0.44%)
Mar 08, 2018 9.020 9.020 9.020 9.020 462 +0.12(+1.35%)
Mar 07, 2018 8.880 9.160 8.880 8.900 11,915 +0.10(+1.14%)
Mar 06, 2018 8.900 9.030 8.800 8.800 9,761 +0.00(+0.00%)
Mar 05, 2018 9.100 9.100 8.800 8.800 12,087 -0.37(-4.03%)
Mar 02, 2018 9.050 9.200 8.929 9.170 18,692 +0.16(+1.78%)
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.