Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 9.090 9.330 9.090 9.320 4,056 +0.23(+2.59%)
Jun 29, 2022 9.040 9.310 9.040 9.085 1,083 -0.00(-0.06%)
Jun 28, 2022 9.300 9.300 8.880 9.090 1,950 -0.20(-2.15%)
Jun 27, 2022 9.230 9.290 9.020 9.290 2,508 -0.18(-1.90%)
Jun 24, 2022 9.170 9.470 8.930 9.470 10,438 +0.43(+4.76%)
Jun 23, 2022 9.120 9.500 8.840 9.040 11,795 -0.03(-0.33%)
Jun 22, 2022 8.850 9.450 8.850 9.070 5,059 -0.06(-0.71%)
Jun 21, 2022 9.100 9.350 8.900 9.135 2,941 +0.06(+0.72%)
Jun 17, 2022 9.540 9.900 9.060 9.070 33,116 -0.83(-8.38%)
Jun 16, 2022 10.37 10.37 9.900 9.900 1,887 +0.04(+0.35%)
Jun 15, 2022 9.833 10.08 9.530 9.865 3,998 -0.13(-1.30%)
Jun 14, 2022 9.990 10.27 9.940 9.995 2,239 +0.09(+0.93%)
Jun 13, 2022 10.19 10.19 9.481 9.903 1,961 -0.30(-2.91%)
Jun 10, 2022 10.50 10.74 10.19 10.20 222,641 -0.30(-2.86%)
Jun 09, 2022 10.20 10.52 10.19 10.50 2,700 +0.42(+4.17%)
Jun 08, 2022 9.990 10.39 9.560 10.08 3,218 +0.12(+1.20%)
Jun 07, 2022 9.500 9.960 9.500 9.960 2,732 -0.04(-0.40%)
Jun 06, 2022 9.920 10.19 9.680 10.00 4,162 +0.32(+3.31%)
Jun 03, 2022 10.15 10.16 9.680 9.680 1,003 -0.12(-1.27%)
Jun 02, 2022 9.450 10.01 9.315 9.805 12,938 +0.32(+3.43%)
Jun 01, 2022 8.850 9.700 8.850 9.480 2,408 +0.19(+2.05%)
May 31, 2022 10.07 10.09 9.010 9.290 11,956 -0.46(-4.72%)
May 27, 2022 9.500 10.00 9.500 9.750 10,396 +0.38(+4.00%)
May 26, 2022 9.490 9.750 9.305 9.375 10,388 -0.02(-0.16%)
May 25, 2022 9.220 9.500 9.220 9.390 2,424 +0.37(+4.10%)
May 24, 2022 9.520 9.520 9.020 9.020 444 -0.51(-5.35%)
May 23, 2022 9.260 9.530 9.260 9.530 1,530 +0.27(+2.92%)
May 20, 2022 9.200 9.660 9.200 9.260 1,087 -0.24(-2.53%)
May 19, 2022 9.200 9.500 9.200 9.500 8,030 +0.20(+2.15%)
May 18, 2022 8.810 9.370 8.810 9.300 2,879 +0.12(+1.31%)
May 17, 2022 9.000 9.320 8.850 9.180 12,379 +0.33(+3.73%)
May 16, 2022 8.560 8.866 8.560 8.850 9,587 +0.09(+1.01%)
May 13, 2022 8.908 9.050 8.761 8.761 3,866 +0.05(+0.59%)
May 12, 2022 8.500 8.710 8.500 8.710 14,032 -0.49(-5.33%)
May 11, 2022 9.940 9.940 9.000 9.200 6,459 -0.94(-9.27%)
May 10, 2022 10.14 10.14 10.14 10.14 1,204 +0.04(+0.45%)
May 09, 2022 10.30 10.30 10.10 10.10 1,113 -0.15(-1.51%)
May 06, 2022 10.36 10.38 10.23 10.25 2,378 -0.11(-1.06%)
May 05, 2022 10.59 10.59 10.03 10.36 3,558 -0.39(-3.63%)
May 04, 2022 10.31 10.75 10.29 10.75 2,543 +0.64(+6.33%)
May 03, 2022 10.15 10.50 10.09 10.11 4,371 -0.03(-0.30%)
May 02, 2022 10.41 10.41 10.14 10.14 1,686 +0.01(+0.10%)
Apr 29, 2022 10.09 10.26 10.09 10.13 2,489 +0.05(+0.50%)
Apr 27, 2022 10.08 198 -0.08(-0.81%)
Apr 26, 2022 10.16 10.16 10.16 10.16 622 -0.21(-2.00%)
Apr 25, 2022 10.05 10.39 10.05 10.37 4,137 +0.25(+2.47%)
Apr 22, 2022 10.16 10.16 10.12 10.12 2,700 -0.50(-4.71%)
Apr 20, 2022 10.62 205 +0.27(+2.61%)
Apr 19, 2022 10.67 10.67 10.35 10.35 15,724 +0.23(+2.27%)
Apr 18, 2022 10.18 10.20 10.12 10.12 2,596 -0.17(-1.65%)
Apr 14, 2022 10.29 10.29 10.29 10.29 568 +0.12(+1.18%)
Apr 12, 2022 10.17 233 +0.02(+0.20%)
Apr 11, 2022 10.22 10.22 10.15 10.15 1,406 -0.18(-1.74%)
Apr 08, 2022 10.42 10.42 10.26 10.33 1,030 +0.05(+0.49%)
Apr 07, 2022 10.22 10.28 10.22 10.28 293 -0.14(-1.34%)
Apr 06, 2022 10.25 10.65 10.23 10.42 3,965 -0.03(-0.29%)
Apr 05, 2022 10.69 10.69 10.45 10.45 3,239 +0.23(+2.25%)
Apr 04, 2022 10.21 10.31 10.16 10.22 1,770 -0.30(-2.85%)
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.