Nicholas Fincl Inc (NQ: NICK )

12.07 USD +0.07 (+0.62%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.43 13.50 13.16 13.19 33,701 -0.09(-0.68%)
Mar 29, 2012 13.30 13.45 13.28 13.28 46,742 -0.10(-0.75%)
Mar 28, 2012 13.63 13.66 13.33 13.38 15,402 -0.16(-1.18%)
Mar 27, 2012 13.79 13.82 13.52 13.54 15,045 -0.27(-1.96%)
Mar 26, 2012 14.09 14.10 13.59 13.81 23,365 -0.21(-1.50%)
Mar 23, 2012 13.78 14.39 13.50 14.02 14,773 +0.27(+1.96%)
Mar 22, 2012 13.41 13.78 13.30 13.75 18,141 +0.18(+1.33%)
Mar 21, 2012 13.69 13.70 13.54 13.57 6,791 -0.04(-0.29%)
Mar 20, 2012 13.75 13.81 13.51 13.61 10,870 -0.18(-1.31%)
Mar 19, 2012 14.10 14.16 13.75 13.79 15,768 -0.26(-1.85%)
Mar 16, 2012 14.08 14.25 13.91 14.05 38,794 -0.05(-0.35%)
Mar 15, 2012 14.17 14.17 13.92 14.10 9,403 -0.01(-0.07%)
Mar 14, 2012 14.25 14.25 13.96 14.11 8,193 -0.27(-1.88%)
Mar 13, 2012 13.91 14.41 13.56 14.38 30,550 +0.65(+4.73%)
Mar 12, 2012 13.49 13.80 13.49 13.73 10,188 +0.22(+1.63%)
Mar 09, 2012 13.29 13.58 13.29 13.51 16,620 +0.02(+0.15%)
Mar 08, 2012 13.24 13.49 13.23 13.49 10,128 +0.29(+2.20%)
Mar 07, 2012 12.97 13.41 12.97 13.20 15,863 +0.29(+2.25%)
Mar 06, 2012 13.26 13.37 12.90 12.91 17,873 -0.44(-3.30%)
Mar 05, 2012 12.81 13.45 12.72 13.35 25,205 +0.45(+3.49%)
Mar 02, 2012 13.20 13.42 12.90 12.90 24,156 -0.24(-1.83%)
Mar 01, 2012 13.05 13.69 12.91 13.14 16,520 +0.17(+1.31%)
Feb 29, 2012 13.50 13.51 12.97 12.97 23,849 -0.51(-3.78%)
Feb 28, 2012 13.64 13.65 13.31 13.48 16,848 -0.16(-1.17%)
Feb 27, 2012 13.54 13.82 13.52 13.64 9,749 +0.02(+0.15%)
Feb 24, 2012 13.87 13.87 13.59 13.62 12,875 -0.08(-0.58%)
Feb 23, 2012 13.52 13.76 13.45 13.70 315,907 +0.18(+1.33%)
Feb 22, 2012 13.69 13.69 13.47 13.52 11,176 -0.14(-1.02%)
Feb 21, 2012 13.76 13.79 13.26 13.66 10,302 -0.01(-0.07%)
Feb 17, 2012 13.44 14.00 13.44 13.67 32,324 +0.23(+1.71%)
Feb 16, 2012 13.46 13.60 13.36 13.44 26,122 +0.18(+1.36%)
Feb 15, 2012 13.48 13.50 13.26 13.26 12,526 -0.11(-0.82%)
Feb 14, 2012 13.30 13.48 13.28 13.37 5,809 +0.02(+0.15%)
Feb 13, 2012 13.55 13.55 13.22 13.35 17,861 +0.00(+0.00%)
Feb 10, 2012 13.28 13.60 13.28 13.35 11,411 -0.07(-0.52%)
Feb 09, 2012 13.55 13.75 13.41 13.42 6,387 -0.12(-0.89%)
Feb 08, 2012 13.57 13.60 13.30 13.54 12,705 -0.06(-0.44%)
Feb 07, 2012 13.70 13.70 13.44 13.60 24,900 -0.10(-0.73%)
Feb 06, 2012 14.00 14.00 13.61 13.70 17,322 -0.20(-1.44%)
Feb 03, 2012 13.47 13.94 13.47 13.90 29,655 +0.51(+3.81%)
Feb 02, 2012 13.40 13.40 13.20 13.39 32,429 -0.06(-0.45%)
Feb 01, 2012 12.99 13.69 12.99 13.45 79,524 +0.51(+3.94%)
Jan 31, 2012 12.91 12.99 12.89 12.94 21,478 +0.15(+1.17%)
Jan 30, 2012 12.83 12.86 12.65 12.79 6,303 -0.07(-0.54%)
Jan 27, 2012 12.67 12.95 12.65 12.86 11,646 +0.05(+0.39%)
Jan 26, 2012 12.85 12.87 12.61 12.81 16,102 -0.02(-0.16%)
Jan 25, 2012 12.54 12.87 12.54 12.83 4,329 -0.07(-0.54%)
Jan 24, 2012 12.76 12.94 12.76 12.90 15,157 +0.00(+0.00%)
Jan 23, 2012 12.71 12.92 12.70 12.90 7,443 +0.00(+0.00%)
Jan 20, 2012 12.85 12.95 12.50 12.90 13,170 +0.05(+0.39%)
Jan 19, 2012 12.73 12.92 12.71 12.85 13,016 +0.16(+1.26%)
Jan 18, 2012 12.59 12.72 12.51 12.69 16,869 +0.11(+0.87%)
Jan 17, 2012 12.17 12.82 12.17 12.58 10,803 +0.03(+0.24%)
Jan 13, 2012 12.63 12.78 12.50 12.55 10,903 -0.30(-2.33%)
Jan 12, 2012 12.95 12.95 12.77 12.85 7,040 -0.05(-0.39%)
Jan 11, 2012 12.85 12.90 12.85 12.90 4,149 +0.00(+0.00%)
Jan 10, 2012 12.92 12.92 12.85 12.90 34,462 +0.03(+0.23%)
Jan 09, 2012 12.89 12.89 12.82 12.87 9,888 +0.02(+0.16%)
Jan 06, 2012 12.88 12.90 12.81 12.85 25,047 +0.00(+0.00%)
Jan 05, 2012 12.72 12.85 12.69 12.85 22,255 +0.04(+0.31%)
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.