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 (%)
Feb 29, 2012 12.73 12.74 12.23 12.23 25,282 -0.48(-3.78%)
Feb 28, 2012 12.87 12.88 12.56 12.72 17,860 -0.15(-1.17%)
Feb 27, 2012 12.77 13.04 12.75 12.87 10,334 +0.02(+0.15%)
Feb 24, 2012 13.08 13.08 12.82 12.85 13,648 -0.08(-0.58%)
Feb 23, 2012 12.75 12.98 12.69 12.92 334,893 +0.17(+1.33%)
Feb 22, 2012 12.91 12.91 12.71 12.75 11,847 -0.13(-1.03%)
Feb 21, 2012 12.98 13.01 12.51 12.89 10,921 -0.01(-0.07%)
Feb 17, 2012 12.68 13.21 12.68 12.89 34,266 +0.22(+1.71%)
Feb 16, 2012 12.69 12.83 12.60 12.68 27,691 +0.17(+1.36%)
Feb 15, 2012 12.72 12.73 12.51 12.51 13,278 -0.10(-0.82%)
Feb 14, 2012 12.55 12.72 12.53 12.61 6,158 +0.02(+0.15%)
Feb 13, 2012 12.78 12.78 12.47 12.59 18,934 +0.00(+0.00%)
Feb 10, 2012 12.53 12.83 12.53 12.59 12,096 -0.07(-0.52%)
Feb 09, 2012 12.79 12.97 12.65 12.66 6,770 -0.11(-0.89%)
Feb 08, 2012 12.80 12.83 12.55 12.77 13,468 -0.06(-0.44%)
Feb 07, 2012 12.92 12.92 12.67 12.83 26,396 -0.09(-0.73%)
Feb 06, 2012 13.21 13.21 12.84 12.92 18,363 -0.19(-1.44%)
Feb 03, 2012 12.71 13.15 12.71 13.11 31,437 +0.48(+3.81%)
Feb 02, 2012 12.64 12.64 12.45 12.63 34,378 -0.06(-0.45%)
Feb 01, 2012 12.25 12.91 12.25 12.69 84,303 +0.48(+3.94%)
Jan 31, 2012 12.18 12.25 12.16 12.21 22,768 +0.14(+1.17%)
Jan 30, 2012 12.10 12.13 11.93 12.06 6,681 -0.07(-0.54%)
Jan 27, 2012 11.95 12.22 11.93 12.13 12,345 +0.05(+0.39%)
Jan 26, 2012 12.12 12.14 11.90 12.08 17,069 -0.02(-0.16%)
Jan 25, 2012 11.83 12.14 11.83 12.10 4,589 -0.07(-0.54%)
Jan 24, 2012 12.04 12.21 12.04 12.17 16,067 +0.00(+0.00%)
Jan 23, 2012 11.99 12.19 11.98 12.17 7,890 +0.00(+0.00%)
Jan 20, 2012 12.12 12.22 11.79 12.17 13,961 +0.05(+0.39%)
Jan 19, 2012 12.01 12.19 11.99 12.12 13,798 +0.15(+1.26%)
Jan 18, 2012 11.88 12.00 11.80 11.97 17,882 +0.10(+0.87%)
Jan 17, 2012 11.48 12.09 11.48 11.87 11,452 +0.03(+0.24%)
Jan 13, 2012 11.91 12.06 11.79 11.84 11,558 -0.28(-2.33%)
Jan 12, 2012 12.22 12.22 12.05 12.12 7,463 -0.05(-0.39%)
Jan 11, 2012 12.12 12.17 12.12 12.17 4,398 +0.00(+0.00%)
Jan 10, 2012 12.19 12.19 12.12 12.17 36,533 +0.03(+0.23%)
Jan 09, 2012 12.16 12.16 12.09 12.14 10,482 +0.02(+0.16%)
Jan 06, 2012 12.15 12.17 12.08 12.12 26,552 +0.00(+0.00%)
Jan 05, 2012 12.00 12.12 11.97 12.12 23,592 +0.04(+0.31%)
Jan 04, 2012 12.07 12.17 11.90 12.08 15,879 -0.01(-0.08%)
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%)
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.