Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.980 6.980 6.540 6.900 4,900 +0.03(+0.44%)
Aug 28, 2009 6.930 6.930 6.672 6.870 1,712 +0.35(+5.37%)
Aug 27, 2009 6.520 6.520 6.510 6.520 1,600 -0.11(-1.66%)
Aug 26, 2009 7.000 7.000 6.400 6.630 814 +0.26(+4.08%)
Aug 25, 2009 6.510 6.866 6.344 6.370 2,550 +0.16(+2.58%)
Aug 24, 2009 6.220 6.220 6.210 6.210 313 -0.78(-11.10%)
Aug 21, 2009 6.955 7.000 6.955 6.985 650 +0.29(+4.25%)
Aug 20, 2009 6.420 6.710 6.420 6.700 4,969 +0.09(+1.30%)
Aug 19, 2009 6.250 6.809 6.250 6.614 3,542 +0.19(+3.02%)
Aug 18, 2009 6.310 6.786 6.280 6.420 8,741 +0.12(+1.90%)
Aug 17, 2009 6.000 6.420 6.000 6.300 14,836 +0.03(+0.48%)
Aug 14, 2009 6.350 6.350 6.240 6.270 18,159 -0.21(-3.24%)
Aug 13, 2009 6.530 6.530 6.300 6.480 2,100 -0.10(-1.53%)
Aug 12, 2009 6.760 6.760 6.300 6.581 3,690 -0.18(-2.65%)
Aug 11, 2009 6.890 6.890 6.760 6.760 3,011 -0.20(-2.89%)
Aug 07, 2009 7.300 6.961 6.961 6.961 6,200 +0.23(+3.37%)
Aug 06, 2009 7.110 7.110 6.540 6.734 8,778 -0.20(-2.87%)
Aug 05, 2009 7.060 7.100 6.712 6.933 3,620 -0.12(-1.66%)
Aug 04, 2009 7.200 7.200 6.960 7.050 3,293 -0.16(-2.22%)
Aug 03, 2009 6.550 7.490 6.510 7.210 25,785 +0.65(+9.91%)
Jul 31, 2009 6.420 6.640 6.380 6.560 6,043 +0.19(+2.90%)
Jul 30, 2009 6.100 6.375 6.076 6.375 21,172 +0.30(+5.02%)
Jul 29, 2009 5.950 6.090 5.950 6.070 2,750 +0.02(+0.33%)
Jul 28, 2009 5.902 6.060 5.890 6.050 4,200 +0.08(+1.34%)
Jul 27, 2009 5.630 5.970 5.630 5.970 32,000 +0.40(+7.18%)
Jul 24, 2009 5.540 5.650 5.540 5.570 1,974 +0.05(+0.91%)
Jul 23, 2009 5.410 5.520 5.410 5.520 1,113 +0.02(+0.36%)
Jul 22, 2009 5.300 5.500 5.300 5.500 5,428 +0.20(+3.77%)
Jul 21, 2009 5.300 5.300 5.300 5.300 3,400 +0.00(+0.00%)
Jul 20, 2009 5.470 5.540 5.300 5.300 3,000 -0.05(-0.93%)
Jul 17, 2009 5.320 5.500 5.320 5.350 5,150 +0.09(+1.71%)
Jul 16, 2009 5.178 5.260 5.160 5.260 1,000 +0.00(+0.00%)
Jul 14, 2009 5.260 5.260 5.260 5.260 0 -0.22(-4.07%)
Jul 10, 2009 5.430 5.483 5.483 5.483 3,000 +0.14(+2.67%)
Jul 09, 2009 5.320 5.340 5.320 5.340 300 +0.04(+0.76%)
Jul 08, 2009 5.450 5.450 5.300 5.300 2,770 -0.17(-3.11%)
Jul 07, 2009 5.250 5.490 5.240 5.470 8,032 +0.23(+4.39%)
Jul 01, 2009 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Jun 30, 2009 5.250 5.320 5.230 5.240 2,230 -0.36(-6.43%)
Jun 29, 2009 5.600 5.600 5.600 5.600 800 +0.06(+1.14%)
Jun 26, 2009 5.310 5.600 5.300 5.537 12,781 +0.24(+4.47%)
Jun 25, 2009 5.270 5.430 5.230 5.300 17,100 +0.04(+0.76%)
Jun 24, 2009 5.220 5.270 5.210 5.260 1,903 +0.24(+4.78%)
Jun 23, 2009 5.110 5.150 5.010 5.020 6,600 +0.02(+0.40%)
Jun 22, 2009 5.150 5.150 5.000 5.000 4,294 -0.12(-2.34%)
Jun 19, 2009 5.566 5.566 5.120 5.120 200 +0.02(+0.39%)
Jun 17, 2009 5.300 5.100 5.100 5.100 2,294 -0.35(-6.42%)
Jun 16, 2009 5.420 5.450 5.420 5.450 1,035 -0.01(-0.18%)
Jun 15, 2009 5.590 5.590 5.450 5.460 3,510 -0.14(-2.50%)
Jun 12, 2009 5.470 5.600 5.470 5.600 224 -0.05(-0.88%)
Jun 11, 2009 5.380 5.710 5.380 5.650 2,690 -0.02(-0.35%)
Jun 10, 2009 5.770 5.770 5.600 5.670 11,400 +0.15(+2.72%)
Jun 09, 2009 5.330 5.520 5.330 5.520 4,600 +0.12(+2.22%)
Jun 08, 2009 5.300 5.400 5.240 5.400 14,400 -0.03(-0.55%)
Jun 05, 2009 5.250 5.430 5.000 5.430 6,264 +0.13(+2.45%)
Jun 04, 2009 5.210 5.570 5.010 5.300 17,513 +0.10(+1.92%)
Jun 03, 2009 5.000 5.200 5.000 5.200 6,571 +0.10(+1.96%)
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.