Nicholas Fincl Inc (NQ: NICK )

9.310 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.17 12.88 12.17 12.71 41,913 +0.55(+4.52%)
May 30, 2012 12.27 13.12 12.07 12.16 21,359 -0.20(-1.62%)
May 29, 2012 12.72 12.72 12.28 12.36 14,017 -0.24(-1.90%)
May 25, 2012 12.63 12.73 12.49 12.60 9,676 -0.11(-0.87%)
May 24, 2012 12.56 12.86 12.56 12.71 9,700 +0.18(+1.44%)
May 23, 2012 12.52 12.66 12.41 12.53 13,865 -0.05(-0.40%)
May 22, 2012 13.01 13.07 12.48 12.58 27,256 -0.43(-3.31%)
May 21, 2012 12.64 13.03 12.64 13.01 23,182 +0.38(+3.01%)
May 18, 2012 12.41 12.84 12.41 12.63 14,716 +0.18(+1.45%)
May 17, 2012 12.67 12.71 12.45 12.45 36,982 -0.20(-1.58%)
May 16, 2012 12.82 12.98 12.65 12.65 7,274 -0.06(-0.47%)
May 15, 2012 12.75 12.84 12.70 12.71 9,096 +0.06(+0.47%)
May 14, 2012 12.84 13.50 12.58 12.65 13,898 -0.27(-2.09%)
May 11, 2012 13.05 13.11 12.85 12.92 16,833 -0.18(-1.37%)
May 10, 2012 13.11 13.33 12.95 13.10 27,178 +0.01(+0.08%)
May 09, 2012 13.08 13.24 13.08 13.09 8,534 -0.18(-1.36%)
May 08, 2012 13.32 13.49 12.96 13.27 25,005 -0.02(-0.15%)
May 07, 2012 12.65 13.49 12.65 13.29 41,618 +0.69(+5.48%)
May 04, 2012 12.74 12.75 12.55 12.60 30,331 -0.27(-2.10%)
May 03, 2012 13.07 13.21 12.86 12.87 19,557 -0.18(-1.38%)
May 02, 2012 12.60 13.19 12.60 13.05 53,704 +0.37(+2.92%)
May 01, 2012 13.19 13.19 12.60 12.68 31,231 -0.55(-4.16%)
Apr 30, 2012 13.39 13.39 13.12 13.23 15,499 -0.23(-1.71%)
Apr 27, 2012 13.16 13.49 13.16 13.46 15,365 +0.28(+2.12%)
Apr 26, 2012 13.02 13.26 13.02 13.18 2,760 +0.07(+0.53%)
Apr 25, 2012 12.92 13.17 12.72 13.11 14,669 +0.28(+2.18%)
Apr 24, 2012 12.72 12.86 12.68 12.83 6,969 +0.07(+0.55%)
Apr 23, 2012 12.85 12.92 12.64 12.76 14,897 -0.30(-2.30%)
Apr 20, 2012 13.11 13.12 12.75 13.06 17,030 +0.26(+2.03%)
Apr 19, 2012 12.79 13.00 12.62 12.80 7,955 +0.01(+0.08%)
Apr 18, 2012 12.76 13.06 12.75 12.79 6,539 -0.02(-0.12%)
Apr 17, 2012 13.03 13.17 12.79 12.80 15,145 -0.09(-0.66%)
Apr 16, 2012 12.60 13.18 12.60 12.89 4,997 +0.29(+2.30%)
Apr 13, 2012 12.99 12.99 12.53 12.60 13,134 -0.51(-3.89%)
Apr 12, 2012 12.84 13.30 12.84 13.11 9,990 +0.21(+1.63%)
Apr 11, 2012 12.60 12.90 12.53 12.90 25,222 +0.30(+2.38%)
Apr 10, 2012 12.45 12.75 12.45 12.60 28,304 +0.18(+1.45%)
Apr 09, 2012 12.92 13.15 12.14 12.42 30,260 -0.72(-5.48%)
Apr 05, 2012 13.32 13.54 13.14 13.14 26,845 -0.04(-0.30%)
Apr 04, 2012 13.30 13.45 13.17 13.18 11,051 -0.23(-1.72%)
Apr 03, 2012 13.50 13.60 13.27 13.41 20,336 -0.19(-1.40%)
Apr 02, 2012 13.15 13.60 13.15 13.60 27,516 +0.41(+3.11%)
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%)
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.