Nicholas Fincl Inc (NQ: NICK )

9.310 -0.170 (-1.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.695 8.700 8.500 8.700 600 +0.18(+2.11%)
May 27, 2010 8.870 8.870 8.500 8.520 7,879 -0.06(-0.70%)
May 26, 2010 8.590 8.920 8.510 8.580 6,600 +0.08(+0.94%)
May 25, 2010 8.710 8.721 8.350 8.500 14,058 -0.10(-1.16%)
May 24, 2010 8.670 8.750 8.600 8.600 950 -0.12(-1.38%)
May 21, 2010 8.750 8.820 8.650 8.720 4,682 +0.01(+0.11%)
May 20, 2010 8.670 8.770 8.652 8.710 9,855 -0.14(-1.58%)
May 19, 2010 8.820 8.960 8.660 8.850 13,442 -0.03(-0.34%)
May 18, 2010 8.940 8.950 8.880 8.880 7,185 -0.01(-0.11%)
May 17, 2010 8.900 8.950 8.720 8.890 17,622 -0.05(-0.56%)
May 14, 2010 8.930 8.960 8.760 8.940 10,380 +0.01(+0.11%)
May 13, 2010 9.030 9.030 8.790 8.930 3,800 -0.05(-0.56%)
May 12, 2010 8.990 9.030 8.790 8.980 9,286 -0.06(-0.66%)
May 11, 2010 8.735 9.050 8.570 9.040 14,169 +0.01(+0.11%)
May 10, 2010 8.980 9.030 8.620 9.030 29,167 +0.29(+3.32%)
May 07, 2010 8.510 8.950 8.410 8.740 16,268 +0.14(+1.63%)
May 06, 2010 9.050 9.050 8.560 8.600 15,247 -0.40(-4.44%)
May 05, 2010 9.150 9.200 8.755 9.000 48,519 -0.05(-0.55%)
May 04, 2010 8.700 9.050 8.680 9.050 71,051 +0.30(+3.43%)
May 03, 2010 8.650 8.750 8.330 8.750 22,716 +0.24(+2.88%)
Apr 30, 2010 8.600 8.600 8.410 8.505 8,190 -0.09(-1.10%)
Apr 29, 2010 8.625 8.650 8.585 8.600 13,150 +0.05(+0.58%)
Apr 28, 2010 8.460 8.650 8.460 8.550 8,000 -0.03(-0.35%)
Apr 27, 2010 8.550 8.580 8.400 8.580 7,369 +0.03(+0.35%)
Apr 26, 2010 8.550 8.690 8.540 8.550 23,494 +0.06(+0.71%)
Apr 23, 2010 8.700 8.740 8.390 8.490 11,300 +0.08(+0.95%)
Apr 22, 2010 8.250 8.480 8.250 8.410 11,940 +0.08(+0.96%)
Apr 21, 2010 8.400 8.400 8.300 8.330 3,600 +0.04(+0.48%)
Apr 20, 2010 8.430 8.470 8.140 8.290 22,559 -0.10(-1.19%)
Apr 19, 2010 8.400 8.550 8.310 8.390 26,408 -0.16(-1.87%)
Apr 16, 2010 8.420 8.690 8.420 8.550 65,938 -0.05(-0.57%)
Apr 15, 2010 8.590 8.650 8.590 8.599 9,665 +0.08(+0.98%)
Apr 14, 2010 8.400 8.541 8.160 8.516 34,960 +0.02(+0.18%)
Apr 13, 2010 8.430 8.600 8.404 8.500 17,774 +0.00(+0.00%)
Apr 12, 2010 8.350 8.500 8.231 8.500 23,866 +0.10(+1.19%)
Apr 09, 2010 8.300 8.400 8.300 8.400 37,337 +0.26(+3.19%)
Apr 08, 2010 8.370 8.450 8.140 8.140 65,959 -0.09(-1.09%)
Apr 07, 2010 7.750 8.450 7.520 8.230 68,353 +0.53(+6.88%)
Apr 06, 2010 7.720 7.750 7.610 7.700 34,998 +0.01(+0.13%)
Apr 05, 2010 7.550 7.750 7.550 7.690 23,396 +0.18(+2.40%)
Apr 01, 2010 7.540 7.510 7.510 7.510 29,300 -0.06(-0.79%)
Mar 31, 2010 7.390 7.570 7.276 7.570 27,237 +0.22(+2.99%)
Mar 30, 2010 7.490 7.500 7.220 7.350 8,026 -0.15(-2.00%)
Mar 29, 2010 7.500 7.545 7.400 7.500 11,031 +0.00(+0.00%)
Mar 26, 2010 7.600 7.610 7.350 7.500 8,815 -0.08(-1.06%)
Mar 25, 2010 7.578 7.650 7.481 7.580 4,401 -0.02(-0.26%)
Mar 24, 2010 7.510 7.600 7.500 7.600 5,400 +0.09(+1.14%)
Mar 23, 2010 7.510 7.540 7.500 7.514 11,901 +0.00(+0.05%)
Mar 22, 2010 7.500 7.690 7.500 7.510 2,041 -0.02(-0.27%)
Mar 19, 2010 7.500 7.655 7.500 7.530 1,020 +0.02(+0.27%)
Mar 18, 2010 7.550 7.592 7.500 7.510 7,178 -0.04(-0.53%)
Mar 17, 2010 7.630 7.750 7.550 7.550 5,589 -0.14(-1.82%)
Mar 16, 2010 7.630 7.750 7.630 7.690 2,761 +0.00(+0.00%)
Mar 15, 2010 7.740 7.750 7.610 7.690 5,212 +0.01(+0.13%)
Mar 12, 2010 7.510 7.750 7.510 7.680 6,735 -0.05(-0.65%)
Mar 11, 2010 7.500 7.750 7.500 7.730 18,340 +0.21(+2.79%)
Mar 10, 2010 7.350 7.600 7.260 7.520 11,615 +0.14(+1.90%)
Mar 09, 2010 7.500 7.510 7.380 7.380 34,868 -0.13(-1.73%)
Mar 08, 2010 7.520 7.600 7.510 7.510 12,849 +0.01(+0.13%)
Mar 05, 2010 7.460 7.550 7.450 7.500 32,339 +0.04(+0.54%)
Mar 04, 2010 7.440 7.500 7.440 7.460 700 -0.02(-0.27%)
Mar 03, 2010 7.470 7.500 7.470 7.480 25,695 +0.02(+0.27%)
Mar 02, 2010 7.500 7.500 7.460 7.460 2,405 -0.01(-0.13%)
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.