Nicholas Fincl Inc (NQ: NICK )

6.920 +0.710 (+11.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 7.056 7.689 7.056 7.360 12,586 -0.02(-0.33%)
Sep 29, 2010 7.208 7.449 7.207 7.384 9,415 +0.17(+2.33%)
Sep 28, 2010 7.192 7.216 7.136 7.216 5,112 +0.10(+1.35%)
Sep 27, 2010 7.280 7.457 7.032 7.120 13,334 -0.10(-1.33%)
Sep 24, 2010 7.128 7.471 6.868 7.216 28,457 +0.18(+2.50%)
Sep 23, 2010 6.832 7.168 6.832 7.040 21,686 +0.35(+5.27%)
Sep 22, 2010 6.688 6.864 6.688 6.688 11,692 -0.12(-1.76%)
Sep 21, 2010 6.704 6.848 6.672 6.808 3,100 +0.06(+0.83%)
Sep 20, 2010 6.688 6.888 6.680 6.752 12,084 -0.14(-2.09%)
Sep 17, 2010 6.760 6.896 6.728 6.896 4,411 +0.17(+2.56%)
Sep 15, 2010 6.800 6.800 6.672 6.724 2,559 -0.04(-0.53%)
Sep 14, 2010 6.728 6.760 6.656 6.760 5,268 +0.03(+0.48%)
Sep 13, 2010 6.704 6.800 6.704 6.728 10,752 +0.09(+1.35%)
Sep 10, 2010 6.640 6.640 6.463 6.638 5,543 +0.01(+0.10%)
Sep 09, 2010 6.576 6.640 6.576 6.632 1,173 +0.06(+0.98%)
Sep 08, 2010 6.688 6.696 6.568 6.568 3,246 -0.10(-1.56%)
Sep 07, 2010 6.808 6.848 6.636 6.672 10,919 +0.02(+0.36%)
Sep 03, 2010 6.547 6.648 6.547 6.648 745 +0.00(+0.00%)
Sep 02, 2010 6.728 6.728 6.608 6.648 4,457 +0.07(+1.10%)
Sep 01, 2010 6.568 6.648 6.560 6.576 11,031 -0.10(-1.56%)
Aug 31, 2010 6.608 6.680 6.455 6.680 1,119 +0.13(+1.96%)
Aug 30, 2010 6.487 6.552 6.455 6.552 12,176 +0.04(+0.61%)
Aug 27, 2010 6.568 6.576 6.455 6.511 11,199 -0.02(-0.37%)
Aug 26, 2010 6.688 6.688 6.487 6.535 4,494 -0.11(-1.69%)
Aug 25, 2010 6.848 6.848 6.576 6.648 1,554 -0.16(-2.35%)
Aug 24, 2010 6.592 6.856 6.493 6.808 9,311 +0.20(+3.03%)
Aug 23, 2010 6.808 6.808 6.519 6.608 14,331 -0.20(-2.94%)
Aug 20, 2010 6.848 6.848 6.800 6.808 2,871 -0.05(-0.70%)
Aug 19, 2010 6.856 6.856 6.856 6.856 249 -0.02(-0.23%)
Aug 18, 2010 6.872 6.888 6.872 6.872 1,159 +0.00(+0.00%)
Aug 17, 2010 6.856 6.872 6.832 6.872 2,391 +0.02(+0.23%)
Aug 13, 2010 6.896 6.856 6.856 6.856 2,247 -0.04(-0.58%)
Aug 12, 2010 6.808 6.944 6.808 6.896 1,633 +0.05(+0.70%)
Aug 11, 2010 7.008 7.008 6.704 6.848 4,526 -0.16(-2.29%)
Aug 10, 2010 6.988 7.048 6.988 7.008 1,498 +0.00(+0.00%)
Aug 09, 2010 6.968 7.160 6.968 7.008 6,040 +0.00(+0.00%)
Aug 06, 2010 6.992 7.008 6.920 7.008 9,695 +0.11(+1.62%)
Aug 05, 2010 7.024 7.024 6.888 6.896 4,809 -0.12(-1.71%)
Aug 04, 2010 7.000 7.232 7.000 7.016 12,996 +0.02(+0.23%)
Aug 03, 2010 6.968 7.071 6.968 7.000 6,161 +0.07(+1.04%)
Aug 02, 2010 6.872 6.928 6.808 6.928 12,194 +0.05(+0.70%)
Jul 30, 2010 6.576 6.888 6.568 6.880 15,980 +0.29(+4.37%)
Jul 29, 2010 6.672 6.944 6.367 6.592 46,171 -0.08(-1.20%)
Jul 28, 2010 6.688 6.768 6.672 6.672 4,966 +0.01(+0.12%)
Jul 27, 2010 6.600 6.688 6.600 6.664 9,884 +0.06(+0.97%)
Jul 26, 2010 6.608 6.648 6.568 6.600 8,190 -0.01(-0.12%)
Jul 23, 2010 6.712 6.792 6.527 6.608 8,084 -0.20(-2.94%)
Jul 22, 2010 6.527 6.808 6.527 6.808 6,754 +0.32(+4.94%)
Jul 21, 2010 6.527 6.584 6.487 6.487 11,530 -0.04(-0.61%)
Jul 20, 2010 6.560 6.640 6.527 6.527 4,105 -0.01(-0.12%)
Jul 19, 2010 6.503 6.535 6.503 6.535 1,909 +0.01(+0.12%)
Jul 16, 2010 6.608 6.681 6.527 6.527 5,845 -0.13(-1.93%)
Jul 14, 2010 6.656 6.656 6.656 6.656 0 +0.01(+0.12%)
Jul 13, 2010 6.808 6.808 6.503 6.648 26,822 -0.12(-1.78%)
Jul 12, 2010 6.696 6.808 6.696 6.768 27,599 +0.00(+0.00%)
Jul 09, 2010 6.803 6.803 6.720 6.768 3,495 -0.01(-0.12%)
Jul 08, 2010 6.728 6.816 6.728 6.776 2,609 +0.05(+0.71%)
Jul 07, 2010 6.736 6.760 6.728 6.728 4,744 -0.11(-1.64%)
Jul 06, 2010 6.872 6.872 6.832 6.840 1,987 -0.03(-0.47%)
Jul 02, 2010 6.351 6.872 6.351 6.872 9,489 +0.38(+5.79%)
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.