Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 12.12 12.12 11.73 12.09 19,530 -0.06(-0.47%)
Dec 29, 2011 11.78 12.19 11.67 12.15 12,637 +0.37(+3.12%)
Dec 28, 2011 12.18 12.18 11.69 11.78 7,920 -0.40(-3.25%)
Dec 27, 2011 12.06 12.19 11.84 12.18 24,215 +0.08(+0.62%)
Dec 23, 2011 12.04 12.16 11.88 12.10 11,319 +0.08(+0.63%)
Dec 21, 2011 11.78 12.12 11.17 12.03 12,430 -0.14(-1.16%)
Dec 20, 2011 11.44 12.17 11.44 12.17 31,642 +0.89(+7.86%)
Dec 19, 2011 11.35 11.37 11.23 11.28 80,848 -0.04(-0.33%)
Dec 16, 2011 11.27 11.32 10.66 11.32 63,489 +0.06(+0.50%)
Dec 15, 2011 11.27 11.27 11.18 11.26 23,263 -0.01(-0.08%)
Dec 14, 2011 11.18 11.27 11.18 11.27 26,322 +0.09(+0.84%)
Dec 13, 2011 11.21 11.27 11.18 11.18 9,172 -0.01(-0.08%)
Dec 12, 2011 11.06 11.25 11.06 11.19 21,428 -0.07(-0.59%)
Dec 09, 2011 11.06 11.31 10.75 11.25 30,554 +0.17(+1.53%)
Dec 08, 2011 11.04 11.13 11.04 11.08 16,901 -0.05(-0.42%)
Dec 07, 2011 11.05 11.21 10.92 11.13 17,971 +0.03(+0.25%)
Dec 06, 2011 11.15 11.21 11.08 11.10 13,656 -0.09(-0.84%)
Dec 05, 2011 11.22 11.22 10.89 11.20 27,343 +0.12(+1.10%)
Dec 02, 2011 10.62 11.08 10.58 11.07 30,721 +0.59(+5.62%)
Dec 01, 2011 10.30 10.81 10.30 10.49 30,974 +0.12(+1.17%)
Nov 30, 2011 10.16 10.40 9.989 10.36 64,221 +0.49(+4.92%)
Nov 29, 2011 9.830 10.01 9.728 9.877 27,315 +0.06(+0.57%)
Nov 28, 2011 10.26 10.26 9.709 9.821 47,958 +0.46(+4.90%)
Nov 25, 2011 9.924 10.05 9.363 9.363 9,399 -0.58(-5.83%)
Nov 23, 2011 10.34 10.50 9.943 9.943 23,735 -0.39(-3.80%)
Nov 22, 2011 10.39 10.52 10.31 10.34 5,373 -0.08(-0.81%)
Nov 21, 2011 10.42 10.66 10.29 10.42 17,221 -0.09(-0.89%)
Nov 18, 2011 10.63 10.74 10.51 10.51 12,205 -0.14(-1.32%)
Nov 17, 2011 10.72 10.76 10.56 10.65 28,026 +0.05(+0.44%)
Nov 16, 2011 10.82 10.99 10.61 10.61 10,658 -0.32(-2.91%)
Nov 15, 2011 10.51 10.99 10.46 10.92 12,260 +0.35(+3.27%)
Nov 14, 2011 10.71 10.85 10.49 10.58 29,656 -0.07(-0.70%)
Nov 11, 2011 10.66 10.69 10.52 10.65 19,736 +0.07(+0.71%)
Nov 10, 2011 10.66 10.66 10.49 10.58 15,817 +0.08(+0.80%)
Nov 09, 2011 10.62 10.80 10.29 10.49 32,606 -0.29(-2.69%)
Nov 08, 2011 10.77 10.96 10.68 10.78 14,013 +0.04(+0.35%)
Nov 07, 2011 10.76 10.83 10.68 10.75 131,323 -0.14(-1.29%)
Nov 04, 2011 10.81 10.90 10.72 10.89 6,174 -0.05(-0.43%)
Nov 03, 2011 10.74 10.96 10.62 10.93 27,386 +0.31(+2.91%)
Nov 02, 2011 10.51 10.75 10.42 10.63 38,827 +0.26(+2.53%)
Nov 01, 2011 10.43 10.60 10.06 10.36 24,633 -0.26(-2.46%)
Oct 31, 2011 10.47 10.78 10.39 10.63 24,346 +0.07(+0.62%)
Oct 28, 2011 10.99 10.99 10.14 10.56 40,813 -0.29(-2.67%)
Oct 27, 2011 9.952 10.85 9.952 10.85 97,755 +1.00(+10.16%)
Oct 26, 2011 9.503 9.859 9.325 9.849 12,849 +0.49(+5.19%)
Oct 25, 2011 9.625 9.625 9.288 9.363 13,876 -0.46(-4.67%)
Oct 24, 2011 9.634 9.887 9.550 9.821 21,657 +0.22(+2.34%)
Oct 21, 2011 9.681 9.681 9.466 9.597 67,037 +0.18(+1.89%)
Oct 20, 2011 9.728 9.728 9.372 9.419 27,765 -0.04(-0.40%)
Oct 19, 2011 9.512 9.512 9.447 9.456 15,890 +0.02(+0.20%)
Oct 18, 2011 9.129 9.625 9.129 9.438 30,264 +0.33(+3.59%)
Oct 17, 2011 9.353 9.428 9.073 9.110 32,060 -0.40(-4.23%)
Oct 14, 2011 9.531 9.606 9.447 9.512 18,975 +0.03(+0.30%)
Oct 13, 2011 9.587 9.587 9.419 9.484 7,859 -0.07(-0.78%)
Oct 12, 2011 9.372 9.728 9.353 9.559 34,443 +0.25(+2.71%)
Oct 11, 2011 9.512 9.512 9.223 9.307 17,456 -0.33(-3.40%)
Oct 10, 2011 9.335 9.690 9.269 9.634 35,947 +0.30(+3.21%)
Oct 07, 2011 9.466 9.522 9.194 9.335 17,850 -0.25(-2.63%)
Oct 06, 2011 9.625 9.625 9.569 9.587 33,119 +0.00(+0.00%)
Oct 05, 2011 9.868 9.868 9.428 9.587 21,780 -0.46(-4.56%)
Oct 04, 2011 8.699 10.05 8.530 10.05 39,426 +1.31(+14.99%)
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.