Nicholas Fincl Inc (NQ: NICK )

8.761 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.922 9.750 7.922 9.060 17,000 +0.00(+0.00%)
May 30, 2019 8.910 9.250 8.865 9.060 12,750 -0.02(-0.22%)
May 29, 2019 8.800 9.080 8.600 9.080 1,453 -0.01(-0.11%)
May 28, 2019 8.800 9.090 8.430 9.090 11,255 +0.44(+5.09%)
May 24, 2019 8.880 9.090 8.010 8.650 5,500 +0.05(+0.58%)
May 23, 2019 8.913 8.913 8.500 8.600 1,101 -0.21(-2.38%)
May 22, 2019 8.950 8.970 8.800 8.810 6,273 +0.01(+0.11%)
May 21, 2019 8.982 8.982 8.800 8.800 793 +0.04(+0.42%)
May 20, 2019 8.968 8.968 8.763 8.763 964 +0.01(+0.15%)
May 17, 2019 8.750 8.750 8.750 8.750 300 +0.00(+0.00%)
May 16, 2019 8.957 8.957 8.510 8.750 1,423 +0.05(+0.57%)
May 15, 2019 8.900 9.305 8.700 8.700 7,438 +0.00(+0.00%)
May 14, 2019 8.900 8.900 8.700 8.700 5,234 -0.30(-3.33%)
May 13, 2019 8.900 9.000 8.900 9.000 2,840 +0.00(+0.00%)
May 10, 2019 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
May 09, 2019 9.000 9.000 9.000 9.000 220 -0.10(-1.10%)
May 08, 2019 9.000 9.100 9.000 9.100 1,317 +0.10(+1.11%)
May 07, 2019 9.000 9.310 9.000 9.000 1,066 -0.05(-0.55%)
May 06, 2019 9.210 9.400 9.050 9.050 1,329 -0.40(-4.28%)
May 03, 2019 8.900 9.454 8.900 9.454 2,900 +0.15(+1.66%)
May 02, 2019 9.080 9.466 9.080 9.300 1,583 +0.30(+3.31%)
May 01, 2019 8.950 9.070 8.950 9.002 1,103 +0.05(+0.58%)
Apr 30, 2019 8.950 8.950 8.950 8.950 204 -0.28(-3.03%)
Apr 29, 2019 8.890 9.230 8.890 9.230 1,341 +0.28(+3.13%)
Apr 26, 2019 8.950 9.410 8.805 8.950 5,900 -0.05(-0.56%)
Apr 25, 2019 9.100 9.240 9.000 9.000 559 -0.20(-2.17%)
Apr 24, 2019 9.110 9.280 9.080 9.200 2,259 +0.21(+2.34%)
Apr 23, 2019 9.016 9.016 8.990 8.990 4,496 -0.19(-2.07%)
Apr 22, 2019 9.065 9.460 9.065 9.180 817 -0.17(-1.82%)
Apr 18, 2019 9.130 9.350 9.130 9.350 400 +0.31(+3.43%)
Apr 17, 2019 9.350 9.511 9.040 9.040 9,361 -0.23(-2.48%)
Apr 16, 2019 9.319 9.563 9.270 9.270 5,007 -0.17(-1.80%)
Apr 15, 2019 9.404 9.750 9.404 9.440 4,190 +0.11(+1.18%)
Apr 12, 2019 9.620 9.630 9.310 9.330 400 +0.09(+0.97%)
Apr 11, 2019 9.350 9.550 9.200 9.240 13,079 -0.13(-1.39%)
Apr 10, 2019 9.350 9.370 9.350 9.370 708 -0.38(-3.90%)
Apr 09, 2019 9.510 9.750 9.410 9.750 3,134 +0.25(+2.63%)
Apr 08, 2019 9.210 9.500 9.160 9.500 8,672 -0.03(-0.31%)
Apr 05, 2019 9.397 9.530 9.397 9.530 1,000 +0.15(+1.60%)
Apr 04, 2019 9.216 9.498 9.216 9.380 5,307 -0.09(-0.95%)
Apr 03, 2019 9.070 9.938 9.070 9.470 21,766 +0.47(+5.22%)
Apr 02, 2019 9.140 9.226 8.850 9.000 4,435 +0.04(+0.44%)
Apr 01, 2019 9.000 9.130 8.912 8.961 4,180 -0.04(-0.43%)
Mar 29, 2019 8.897 9.421 8.876 9.000 10,000 +0.08(+0.90%)
Mar 28, 2019 9.060 9.530 8.900 8.920 16,567 -0.08(-0.89%)
Mar 27, 2019 8.750 9.426 8.750 9.000 22,485 +0.25(+2.86%)
Mar 26, 2019 8.750 8.800 8.750 8.750 641 -0.05(-0.57%)
Mar 25, 2019 8.570 8.800 8.570 8.800 15,086 +0.10(+1.15%)
Mar 22, 2019 9.200 9.200 8.495 8.700 8,800 -0.74(-7.84%)
Mar 21, 2019 9.420 9.440 9.420 9.440 531 +0.00(+0.00%)
Mar 20, 2019 9.723 9.723 9.410 9.440 798 -0.30(-3.08%)
Mar 19, 2019 9.740 9.740 9.740 120 +0.00(+0.00%)
Mar 18, 2019 9.730 9.740 9.410 9.740 1,502 +0.01(+0.10%)
Mar 15, 2019 9.600 9.780 9.470 9.730 2,300 +0.22(+2.31%)
Mar 14, 2019 9.510 9.510 9.510 132 +0.00(+0.00%)
Mar 13, 2019 9.600 9.600 9.510 9.510 590 +0.01(+0.11%)
Mar 12, 2019 9.500 9.500 9.500 9.500 440 +0.04(+0.42%)
Mar 11, 2019 9.210 9.830 9.210 9.460 7,662 -0.19(-1.97%)
Mar 08, 2019 9.750 10.03 9.556 9.650 7,700 -0.11(-1.13%)
Mar 07, 2019 10.27 10.27 9.760 9.760 2,826 -0.24(-2.40%)
Mar 06, 2019 10.31 10.31 10.00 10.00 2,847 -0.15(-1.48%)
Mar 05, 2019 10.15 10.15 10.15 128 +0.00(+0.00%)
Mar 04, 2019 10.45 10.48 10.14 10.15 2,032 -0.31(-2.96%)
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.