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 (%)
Jan 31, 2011 11.32 11.58 11.23 11.45 22,327 +0.22(+1.98%)
Jan 28, 2011 11.57 11.57 11.18 11.23 31,527 -0.09(-0.82%)
Jan 27, 2011 10.80 11.49 10.80 11.32 52,542 +0.53(+4.89%)
Jan 26, 2011 10.79 10.80 10.67 10.80 3,468 +0.10(+0.95%)
Jan 25, 2011 10.76 10.80 10.43 10.69 5,143 -0.06(-0.60%)
Jan 24, 2011 10.82 10.84 10.66 10.76 5,892 +0.10(+0.96%)
Jan 21, 2011 10.75 10.77 10.61 10.66 13,436 -0.06(-0.61%)
Jan 20, 2011 10.48 10.74 10.20 10.72 10,230 +0.07(+0.70%)
Jan 19, 2011 10.72 10.75 10.58 10.65 12,590 -0.14(-1.29%)
Jan 18, 2011 10.93 10.98 10.66 10.79 33,427 -0.02(-0.19%)
Jan 14, 2011 10.66 10.86 10.66 10.81 14,612 -0.04(-0.33%)
Jan 13, 2011 10.84 10.88 10.68 10.84 32,595 -0.01(-0.09%)
Jan 12, 2011 10.97 10.97 9.962 10.85 20,693 -0.20(-1.84%)
Jan 11, 2011 9.730 11.58 9.730 11.05 105,573 +1.71(+18.31%)
Jan 10, 2011 9.294 9.469 9.294 9.344 2,457 +0.05(+0.54%)
Jan 07, 2011 9.322 9.489 9.285 9.294 8,573 -0.04(-0.40%)
Jan 06, 2011 9.304 9.480 9.304 9.331 3,016 +0.00(+0.05%)
Jan 05, 2011 9.294 9.628 9.285 9.327 2,024 +0.00(+0.05%)
Jan 04, 2011 9.294 9.637 9.276 9.322 26,588 -0.11(-1.18%)
Jan 03, 2011 9.480 9.480 9.296 9.433 10,746 -0.06(-0.59%)
Dec 31, 2010 9.313 9.498 9.192 9.489 15,060 +0.09(+1.00%)
Dec 30, 2010 9.267 9.395 9.267 9.395 2,678 +0.13(+1.39%)
Dec 29, 2010 9.421 9.460 9.267 9.267 8,147 -0.20(-2.15%)
Dec 28, 2010 9.433 9.470 9.359 9.470 1,678 +0.04(+0.39%)
Dec 27, 2010 9.470 9.470 9.368 9.433 4,224 +0.00(+0.00%)
Dec 23, 2010 9.545 9.665 9.433 9.433 3,777 -0.11(-1.17%)
Dec 22, 2010 9.359 9.609 9.239 9.545 10,736 +0.19(+1.98%)
Dec 21, 2010 9.174 9.591 9.174 9.359 12,915 -0.09(-0.98%)
Dec 20, 2010 9.090 9.637 9.090 9.452 6,706 -0.10(-1.07%)
Dec 17, 2010 9.711 9.711 9.406 9.554 3,613 +0.07(+0.69%)
Dec 16, 2010 9.489 9.693 9.489 9.489 5,179 -0.21(-2.19%)
Dec 15, 2010 9.257 9.730 9.248 9.701 16,256 +0.48(+5.22%)
Dec 14, 2010 9.276 9.276 9.165 9.220 2,018 -0.06(-0.60%)
Dec 13, 2010 9.322 9.406 9.137 9.276 12,140 -0.07(-0.71%)
Dec 10, 2010 9.267 9.406 9.090 9.343 9,798 +0.25(+2.77%)
Dec 09, 2010 9.118 9.137 9.090 9.090 1,683 +0.01(+0.10%)
Dec 08, 2010 9.387 9.406 9.081 9.081 11,001 -0.17(-1.80%)
Dec 07, 2010 9.174 9.341 9.081 9.248 6,978 -0.14(-1.48%)
Dec 06, 2010 9.081 9.387 9.081 9.387 24,815 +0.29(+3.16%)
Dec 03, 2010 9.257 9.257 9.081 9.100 5,559 -0.12(-1.31%)
Dec 02, 2010 9.276 9.276 9.220 9.220 1,142 +0.09(+1.02%)
Dec 01, 2010 8.951 9.276 8.942 9.128 2,747 -0.13(-1.40%)
Nov 30, 2010 9.387 9.387 9.081 9.257 5,223 -0.13(-1.38%)
Nov 29, 2010 9.267 9.480 9.174 9.387 6,652 +0.12(+1.30%)
Nov 26, 2010 9.267 9.267 9.264 9.266 647 -0.00(-0.00%)
Nov 24, 2010 9.267 9.267 9.267 9.267 323 +0.00(+0.00%)
Nov 23, 2010 9.128 9.267 9.128 9.267 3,856 +0.08(+0.92%)
Nov 22, 2010 9.128 9.257 8.898 9.182 3,279 -0.07(-0.81%)
Nov 19, 2010 9.248 9.498 9.192 9.256 9,027 -0.16(-1.68%)
Nov 18, 2010 9.267 9.591 9.174 9.415 6,760 +0.15(+1.60%)
Nov 17, 2010 9.257 9.267 9.257 9.267 2,336 +0.00(+0.00%)
Nov 15, 2010 9.267 9.267 9.267 9.267 0 -0.00(-0.01%)
Nov 12, 2010 9.359 9.359 9.090 9.267 11,749 -0.19(-2.05%)
Nov 11, 2010 9.591 9.591 9.387 9.461 7,726 -0.20(-2.11%)
Nov 10, 2010 9.665 9.776 9.606 9.665 6,528 +0.02(+0.19%)
Nov 09, 2010 9.665 9.812 9.621 9.646 5,555 +0.02(+0.19%)
Nov 08, 2010 9.813 9.813 9.554 9.628 11,498 +0.04(+0.39%)
Nov 05, 2010 9.600 9.627 9.591 9.591 2,104 +0.01(+0.10%)
Nov 04, 2010 9.730 9.823 9.396 9.582 30,556 -0.09(-0.96%)
Nov 03, 2010 9.684 9.730 9.619 9.674 7,122 +0.14(+1.46%)
Nov 02, 2010 9.693 9.730 9.535 9.535 44,727 -0.15(-1.53%)
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.