Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.23 (-1.92%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.900 7.000 6.650 6.650 13,299 -0.34(-4.86%)
Nov 27, 2009 7.000 7.000 6.850 6.990 4,850 -0.03(-0.43%)
Nov 25, 2009 7.230 7.230 7.020 7.020 1,845 -0.04(-0.54%)
Nov 24, 2009 7.260 7.260 7.000 7.058 919 -0.31(-4.22%)
Nov 23, 2009 7.270 7.370 6.890 7.369 10,013 -0.01(-0.15%)
Nov 20, 2009 7.400 7.400 7.250 7.380 4,268 -0.08(-1.11%)
Nov 19, 2009 7.460 7.490 7.250 7.463 2,269 +0.20(+2.79%)
Nov 18, 2009 7.020 7.600 6.980 7.260 8,653 -0.33(-4.35%)
Nov 17, 2009 7.240 7.600 7.240 7.590 15,017 +0.21(+2.85%)
Nov 16, 2009 7.050 7.410 7.000 7.380 21,688 +0.39(+5.60%)
Nov 13, 2009 6.800 6.990 6.800 6.989 2,400 +0.38(+5.73%)
Nov 12, 2009 6.750 6.800 6.570 6.610 12,100 -0.19(-2.79%)
Nov 11, 2009 6.800 6.800 6.750 6.800 14,688 +0.09(+1.34%)
Nov 10, 2009 6.780 6.790 6.650 6.710 6,300 -0.08(-1.12%)
Nov 09, 2009 6.800 6.800 6.645 6.786 988 -0.01(-0.21%)
Nov 06, 2009 6.770 6.800 6.430 6.800 1,256 +0.00(+0.00%)
Nov 05, 2009 6.800 6.800 6.670 6.800 1,754 +0.01(+0.15%)
Nov 04, 2009 6.800 7.060 6.670 6.790 5,108 -0.25(-3.55%)
Nov 03, 2009 6.420 7.050 6.420 7.040 10,141 -0.01(-0.14%)
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.