Nicholas Fincl Inc (NQ: NICK )

11.86 USD +0.33 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.390 9.530 9.390 9.440 6,400 +0.23(+2.50%)
Aug 30, 2007 9.000 9.270 9.000 9.210 9,103 +0.27(+3.02%)
Aug 29, 2007 8.910 9.000 8.870 8.940 2,100 +0.02(+0.22%)
Aug 28, 2007 9.240 9.250 8.760 8.920 8,288 -0.33(-3.57%)
Aug 27, 2007 8.480 9.340 8.480 9.250 10,582 +0.69(+8.06%)
Aug 24, 2007 8.580 8.580 8.510 8.560 1,800 +0.03(+0.35%)
Aug 23, 2007 8.380 8.780 8.000 8.530 48,015 +0.24(+2.90%)
Aug 22, 2007 8.200 8.370 8.200 8.290 53,190 -0.02(-0.24%)
Aug 21, 2007 8.500 8.560 8.140 8.310 53,758 -0.11(-1.31%)
Aug 20, 2007 8.670 8.740 8.410 8.420 11,365 -0.19(-2.21%)
Aug 17, 2007 8.810 8.850 8.500 8.610 13,635 -0.19(-2.16%)
Aug 16, 2007 8.610 8.800 8.610 8.800 3,600 +0.00(+0.00%)
Aug 15, 2007 8.800 8.910 8.550 8.800 39,693 -0.01(-0.11%)
Aug 14, 2007 8.550 8.930 8.550 8.810 10,150 +0.23(+2.68%)
Aug 13, 2007 8.780 8.880 8.570 8.580 9,277 -0.12(-1.38%)
Aug 10, 2007 8.970 8.970 8.430 8.700 39,610 -0.25(-2.79%)
Aug 09, 2007 9.000 9.200 8.700 8.950 38,140 -0.05(-0.56%)
Aug 08, 2007 8.990 9.110 8.810 9.000 150,624 +0.10(+1.12%)
Aug 07, 2007 8.960 9.170 8.550 8.900 54,225 +0.00(+0.00%)
Aug 06, 2007 8.900 8.980 8.850 8.900 117,949 +0.15(+1.71%)
Aug 03, 2007 8.750 9.010 8.620 8.750 166,756 -0.23(-2.56%)
Aug 02, 2007 9.320 9.450 8.910 8.980 100,949 -0.34(-3.65%)
Aug 01, 2007 9.550 9.570 9.270 9.320 77,991 -0.28(-2.92%)
Jul 31, 2007 9.760 9.910 9.600 9.600 11,680 -0.15(-1.54%)
Jul 30, 2007 9.900 10.11 9.320 9.750 85,749 -0.12(-1.22%)
Jul 27, 2007 9.890 10.01 9.710 9.870 29,028 -0.14(-1.40%)
Jul 26, 2007 9.900 10.08 9.490 10.01 55,359 +0.03(+0.30%)
Jul 25, 2007 10.25 10.25 9.800 9.980 21,774 -0.19(-1.87%)
Jul 24, 2007 10.25 10.32 10.06 10.17 39,833 -0.17(-1.64%)
Jul 23, 2007 10.55 10.57 10.17 10.34 33,224 -0.16(-1.52%)
Jul 20, 2007 10.65 10.78 10.40 10.50 15,792 -0.10(-0.90%)
Jul 19, 2007 10.71 10.87 10.40 10.60 57,356 -0.15(-1.44%)
Jul 18, 2007 10.75 10.80 10.71 10.75 15,902 -0.04(-0.37%)
Jul 17, 2007 10.83 10.83 10.75 10.79 5,020 +0.02(+0.19%)
Jul 16, 2007 10.80 10.88 10.75 10.77 21,370 -0.08(-0.74%)
Jul 13, 2007 10.85 10.90 10.82 10.85 4,600 -0.03(-0.28%)
Jul 12, 2007 10.75 10.96 10.75 10.88 10,465 +0.10(+0.93%)
Jul 11, 2007 10.70 10.92 10.70 10.78 21,964 -0.03(-0.28%)
Jul 10, 2007 10.81 10.86 10.79 10.81 6,977 -0.01(-0.09%)
Jul 09, 2007 10.81 10.85 10.77 10.82 8,492 +0.01(+0.09%)
Jul 06, 2007 10.74 10.81 10.73 10.81 4,003 -0.04(-0.37%)
Jul 05, 2007 10.79 10.85 10.75 10.85 6,695 +0.05(+0.46%)
Jul 03, 2007 10.81 10.85 10.77 10.80 10,422 -0.20(-1.82%)
Jul 02, 2007 10.75 11.00 10.75 11.00 7,983 +0.25(+2.33%)
Jun 29, 2007 10.75 10.78 10.73 10.75 9,685 -0.01(-0.05%)
Jun 28, 2007 10.82 10.82 10.75 10.76 10,067 -0.06(-0.59%)
Jun 27, 2007 10.76 10.92 10.75 10.82 3,425 +0.04(+0.37%)
Jun 26, 2007 11.03 11.03 10.78 10.78 23,113 -0.22(-2.00%)
Jun 25, 2007 11.03 11.07 10.99 11.00 9,850 -0.03(-0.27%)
Jun 22, 2007 10.91 11.05 10.91 11.03 18,121 +0.09(+0.82%)
Jun 21, 2007 10.99 11.00 10.90 10.94 11,135 -0.06(-0.55%)
Jun 20, 2007 11.00 11.08 10.92 11.00 37,600 +0.00(+0.00%)
Jun 19, 2007 11.02 11.02 10.97 11.00 29,900 -0.01(-0.09%)
Jun 18, 2007 11.04 11.04 10.95 11.01 12,700 -0.02(-0.18%)
Jun 15, 2007 11.02 11.05 11.00 11.03 21,200 +0.02(+0.18%)
Jun 14, 2007 11.01 11.02 10.93 11.01 8,200 +0.01(+0.09%)
Jun 13, 2007 11.02 11.02 10.92 11.00 37,100 +0.00(+0.00%)
Jun 12, 2007 11.06 11.07 11.00 11.00 5,000 -0.11(-0.99%)
Jun 11, 2007 11.08 11.12 10.97 11.11 54,426 +0.05(+0.45%)
Jun 08, 2007 11.05 11.08 11.05 11.06 6,500 +0.00(+0.00%)
Jun 07, 2007 11.11 11.15 11.02 11.06 6,880 +0.01(+0.09%)
Jun 06, 2007 11.05 11.07 11.05 11.05 15,712 -0.02(-0.18%)
Jun 05, 2007 11.05 11.10 11.05 11.07 25,656 +0.06(+0.54%)
Jun 04, 2007 11.00 11.15 11.00 11.01 5,354 -0.09(-0.81%)
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.