Nicholas Fincl Inc (NQ: NICK )

11.15 USD -0.20 (-1.76%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 16.10 16.20 15.80 16.15 0 +0.03(+0.19%)
Aug 29, 2013 15.61 16.20 15.55 16.12 15,814 +0.22(+1.38%)
Aug 28, 2013 15.56 16.18 15.51 15.90 0 +0.37(+2.38%)
Aug 27, 2013 15.94 15.96 15.41 15.53 23,037 -0.45(-2.82%)
Aug 26, 2013 16.00 16.64 15.93 15.98 0 +0.05(+0.31%)
Aug 23, 2013 15.67 16.00 15.41 15.93 0 +0.23(+1.46%)
Aug 22, 2013 15.35 15.95 15.31 15.70 13,197 +0.20(+1.29%)
Aug 21, 2013 15.44 15.52 15.28 15.50 0 -0.01(-0.06%)
Aug 20, 2013 15.31 15.76 15.24 15.51 18,979 +0.21(+1.37%)
Aug 19, 2013 15.23 15.38 15.13 15.30 14,572 +0.05(+0.33%)
Aug 16, 2013 15.10 15.51 15.10 15.25 0 +0.06(+0.39%)
Aug 15, 2013 15.43 15.67 15.00 15.19 25,552 -0.32(-2.06%)
Aug 14, 2013 15.40 15.64 15.40 15.51 8,999 +0.10(+0.65%)
Aug 13, 2013 15.59 15.61 15.31 15.41 12,913 -0.10(-0.64%)
Aug 12, 2013 15.63 15.63 15.14 15.51 12,471 -0.10(-0.64%)
Aug 09, 2013 15.60 15.79 15.50 15.61 13,360 -0.02(-0.13%)
Aug 08, 2013 15.75 15.88 15.36 15.63 19,135 -0.03(-0.19%)
Aug 07, 2013 15.72 15.75 15.55 15.66 8,185 +0.00(+0.00%)
Aug 06, 2013 15.76 15.77 15.57 15.66 20,351 -0.04(-0.25%)
Aug 05, 2013 15.38 15.86 15.38 15.70 37,978 +0.23(+1.49%)
Aug 02, 2013 15.35 15.63 15.30 15.47 21,505 -0.02(-0.13%)
Aug 01, 2013 15.67 15.88 15.21 15.49 19,106 -0.08(-0.51%)
Jul 31, 2013 15.71 15.80 15.56 15.57 0 -0.15(-0.95%)
Jul 30, 2013 15.90 15.90 15.57 15.72 0 -0.19(-1.19%)
Jul 29, 2013 15.99 16.11 15.29 15.91 0 -0.03(-0.19%)
Jul 26, 2013 15.18 15.95 15.18 15.94 0 +0.75(+4.94%)
Jul 25, 2013 15.01 15.21 14.95 15.19 0 +0.18(+1.20%)
Jul 24, 2013 15.12 15.12 14.82 15.01 0 -0.03(-0.20%)
Jul 23, 2013 15.20 15.20 15.00 15.04 0 -0.19(-1.25%)
Jul 22, 2013 15.18 15.23 15.15 15.23 0 +0.04(+0.26%)
Jul 19, 2013 15.11 15.24 15.03 15.19 0 -0.01(-0.07%)
Jul 18, 2013 15.25 15.27 15.01 15.20 0 +0.01(+0.07%)
Jul 17, 2013 15.25 15.35 15.12 15.19 9,545 -0.03(-0.20%)
Jul 16, 2013 15.19 15.30 15.05 15.22 0 +0.00(+0.00%)
Jul 15, 2013 14.98 15.34 14.98 15.22 0 +0.21(+1.40%)
Jul 12, 2013 15.22 15.22 15.01 15.01 0 -0.26(-1.70%)
Jul 11, 2013 15.46 15.46 14.98 15.27 0 -0.06(-0.39%)
Jul 10, 2013 15.34 15.43 15.21 15.33 0 +0.03(+0.20%)
Jul 09, 2013 15.35 15.36 15.23 15.30 0 +0.05(+0.33%)
Jul 08, 2013 15.20 15.36 15.15 15.25 0 +0.02(+0.13%)
Jul 05, 2013 15.48 15.48 15.13 15.23 0 -0.02(-0.13%)
Jul 03, 2013 15.05 15.29 15.05 15.25 0 +0.08(+0.53%)
Jul 02, 2013 15.31 15.31 15.08 15.17 0 +0.02(+0.13%)
Jul 01, 2013 15.24 15.63 14.92 15.15 0 +0.03(+0.20%)
Jun 28, 2013 15.00 16.96 15.00 15.12 101,795 +0.12(+0.80%)
Jun 27, 2013 15.27 15.27 14.56 15.00 0 -0.13(-0.86%)
Jun 26, 2013 15.25 15.32 14.98 15.13 0 -0.11(-0.72%)
Jun 25, 2013 15.00 15.37 14.92 15.24 0 +0.27(+1.80%)
Jun 24, 2013 14.88 15.07 14.63 14.97 0 -0.01(-0.07%)
Jun 21, 2013 15.30 15.55 14.82 14.98 133,745 -0.26(-1.71%)
Jun 20, 2013 15.03 15.37 15.03 15.24 0 +0.14(+0.93%)
Jun 19, 2013 14.91 15.27 14.73 15.10 0 +0.10(+0.67%)
Jun 18, 2013 15.03 15.14 14.82 15.00 0 +0.01(+0.07%)
Jun 17, 2013 14.86 15.10 14.72 14.99 0 +0.31(+2.11%)
Jun 14, 2013 14.95 14.99 14.64 14.68 0 -0.34(-2.26%)
Jun 13, 2013 14.51 15.10 14.50 15.02 48,798 +0.38(+2.60%)
Jun 12, 2013 14.77 14.83 14.63 14.64 4,352 -0.02(-0.14%)
Jun 11, 2013 14.70 14.89 14.66 14.66 27,729 -0.09(-0.61%)
Jun 10, 2013 14.85 15.02 14.70 14.75 0 +0.00(+0.00%)
Jun 07, 2013 14.43 14.87 14.43 14.75 0 +0.37(+2.57%)
Jun 06, 2013 14.24 14.38 14.19 14.38 11,255 +0.11(+0.77%)
Jun 05, 2013 14.67 14.78 14.21 14.27 0 -0.37(-2.53%)
Jun 04, 2013 14.76 14.82 14.61 14.64 0 -0.05(-0.34%)
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.