Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 12.79 12.79 12.38 12.57 35,354 -0.22(-1.74%)
Oct 26, 2012 12.93 12.79 12.79 12.79 2,690 -0.24(-1.85%)
Oct 25, 2012 12.95 13.04 12.72 13.04 5,265 +0.22(+1.73%)
Oct 24, 2012 12.53 13.01 12.53 12.81 12,700 +0.14(+1.14%)
Oct 23, 2012 12.70 12.78 12.57 12.67 13,829 +0.16(+1.31%)
Oct 19, 2012 12.66 12.72 12.45 12.50 20,394 -0.17(-1.37%)
Oct 18, 2012 12.96 13.13 12.67 12.68 11,468 -0.33(-2.53%)
Oct 17, 2012 13.08 13.13 12.87 13.01 4,217 -0.09(-0.66%)
Oct 16, 2012 13.14 13.27 13.03 13.09 27,386 +0.01(+0.07%)
Oct 15, 2012 12.97 13.09 12.97 13.08 4,254 +0.16(+1.27%)
Oct 12, 2012 12.76 12.99 12.76 12.92 6,571 +0.15(+1.21%)
Oct 11, 2012 13.01 13.01 12.67 12.77 9,870 -0.25(-1.93%)
Oct 10, 2012 12.79 13.02 12.77 13.02 3,108 +0.20(+1.58%)
Oct 09, 2012 12.87 13.00 12.79 12.81 11,208 -0.05(-0.38%)
Oct 08, 2012 13.09 13.09 12.80 12.86 9,579 -0.29(-2.20%)
Oct 05, 2012 13.18 13.33 13.09 13.15 4,439 +0.05(+0.37%)
Oct 04, 2012 13.07 13.14 12.91 13.10 15,195 +0.05(+0.37%)
Oct 03, 2012 13.11 13.11 12.98 13.06 11,170 +0.00(+0.00%)
Oct 02, 2012 13.07 13.09 12.91 13.06 9,525 +0.04(+0.30%)
Oct 01, 2012 12.56 13.07 12.46 13.02 21,735 +0.54(+4.34%)
Sep 28, 2012 12.89 12.94 12.40 12.48 61,509 -0.46(-3.58%)
Sep 27, 2012 13.02 13.11 12.88 12.94 18,305 -0.08(-0.59%)
Sep 26, 2012 12.93 13.05 12.81 13.02 8,537 +0.09(+0.67%)
Sep 25, 2012 13.28 13.29 12.80 12.93 38,848 -0.31(-2.34%)
Sep 24, 2012 13.13 13.34 13.13 13.24 14,065 +0.11(+0.81%)
Sep 21, 2012 13.34 13.34 13.07 13.13 37,998 -0.08(-0.59%)
Sep 20, 2012 13.14 13.24 13.09 13.21 7,131 +0.04(+0.29%)
Sep 19, 2012 13.26 13.27 13.01 13.17 20,278 -0.08(-0.58%)
Sep 18, 2012 13.23 13.29 13.17 13.25 14,531 +0.02(+0.15%)
Sep 17, 2012 13.18 13.29 13.16 13.23 14,369 +0.04(+0.29%)
Sep 14, 2012 13.19 13.38 13.14 13.19 23,854 +0.00(+0.00%)
Sep 13, 2012 13.16 13.37 12.97 13.19 35,979 -0.06(-0.44%)
Sep 12, 2012 13.17 13.29 13.09 13.25 13,266 +0.07(+0.51%)
Sep 11, 2012 13.25 13.40 13.07 13.18 40,206 -0.11(-0.80%)
Sep 10, 2012 13.09 13.49 13.09 13.29 33,421 -0.01(-0.07%)
Sep 07, 2012 13.62 13.72 13.10 13.30 38,816 -0.22(-1.64%)
Sep 06, 2012 13.49 13.82 13.41 13.52 42,635 +0.08(+0.58%)
Sep 05, 2012 13.44 13.55 13.07 13.44 27,652 +0.08(+0.58%)
Sep 04, 2012 13.36 13.36 13.09 13.36 14,526 +0.06(+0.44%)
Aug 31, 2012 13.33 13.42 13.28 13.31 23,008 +0.03(+0.22%)
Aug 30, 2012 13.30 13.40 13.20 13.28 16,448 -0.07(-0.51%)
Aug 29, 2012 13.03 13.41 13.03 13.35 24,064 +0.23(+1.77%)
Aug 27, 2012 13.00 13.24 12.86 13.11 13,553 +0.12(+0.88%)
Aug 24, 2012 12.90 13.08 12.90 13.00 5,135 +0.10(+0.74%)
Aug 23, 2012 13.07 13.07 12.84 12.90 8,426 -0.02(-0.15%)
Aug 22, 2012 12.92 13.10 12.87 12.92 8,200 -0.06(-0.44%)
Aug 21, 2012 12.96 13.14 12.84 12.98 24,498 -0.02(-0.15%)
Aug 20, 2012 13.13 13.17 12.91 13.00 11,460 -0.12(-0.95%)
Aug 17, 2012 12.85 13.15 12.85 13.12 38,947 +0.21(+1.63%)
Aug 16, 2012 12.82 12.93 12.76 12.91 33,655 +0.12(+0.97%)
Aug 15, 2012 12.76 12.83 12.71 12.79 14,909 +0.01(+0.08%)
Aug 14, 2012 12.82 12.90 12.74 12.78 15,100 -0.02(-0.15%)
Aug 13, 2012 12.72 12.88 12.67 12.80 10,026 +0.02(+0.15%)
Aug 10, 2012 12.90 12.90 12.70 12.78 20,975 -0.11(-0.82%)
Aug 09, 2012 12.80 12.88 12.74 12.88 11,078 +0.05(+0.37%)
Aug 08, 2012 12.80 12.86 12.69 12.84 7,498 -0.04(-0.30%)
Aug 07, 2012 12.69 12.90 12.61 12.87 34,330 +0.05(+0.37%)
Aug 06, 2012 12.93 12.93 12.69 12.83 6,296 -0.07(-0.52%)
Aug 03, 2012 12.60 12.90 12.60 12.89 28,853 +0.48(+3.86%)
Aug 02, 2012 12.24 12.57 12.24 12.41 16,152 +0.20(+1.65%)
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.