Nicholas Fincl Inc (NQ: NICK )

12.00 USD -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 13.24 13.36 13.17 13.28 43,853 +0.07(+0.53%)
Oct 29, 2015 13.29 13.45 13.19 13.21 16,198 -0.20(-1.49%)
Oct 28, 2015 13.42 13.59 13.26 13.41 36,611 +0.03(+0.22%)
Oct 27, 2015 13.46 13.60 13.32 13.38 55,800 -0.16(-1.18%)
Oct 26, 2015 13.24 13.58 13.00 13.54 284,704 +0.39(+2.97%)
Oct 23, 2015 13.00 13.18 13.00 13.15 10,404 +0.05(+0.38%)
Oct 22, 2015 12.97 13.10 12.97 13.10 3,432 +0.10(+0.77%)
Oct 21, 2015 13.10 13.10 12.97 13.00 17,235 -0.18(-1.37%)
Oct 20, 2015 13.10 13.27 13.10 13.18 2,899 -0.05(-0.38%)
Oct 19, 2015 13.25 13.34 13.18 13.23 10,343 -0.08(-0.60%)
Oct 16, 2015 13.53 13.53 13.26 13.31 5,005 +0.02(+0.15%)
Oct 15, 2015 13.24 13.45 13.24 13.29 16,358 +0.01(+0.08%)
Oct 14, 2015 13.56 13.80 13.13 13.28 15,592 +0.13(+0.99%)
Oct 13, 2015 13.05 13.46 12.93 13.15 23,663 +0.01(+0.08%)
Oct 12, 2015 13.27 13.34 13.05 13.14 14,112 -0.20(-1.50%)
Oct 09, 2015 13.38 13.55 13.26 13.34 3,303 +0.04(+0.30%)
Oct 08, 2015 13.25 13.57 13.15 13.30 20,032 +0.04(+0.30%)
Oct 07, 2015 13.10 13.35 13.03 13.26 16,989 +0.22(+1.69%)
Oct 06, 2015 13.08 13.08 12.99 13.04 14,111 -0.02(-0.15%)
Oct 05, 2015 13.08 13.36 13.06 13.06 6,609 +0.04(+0.31%)
Oct 02, 2015 12.90 13.05 12.81 13.02 21,753 +0.00(+0.00%)
Oct 01, 2015 13.03 13.03 12.88 13.02 20,668 +0.04(+0.31%)
Sep 30, 2015 13.10 13.10 12.90 12.98 6,203 -0.02(-0.15%)
Sep 29, 2015 13.02 13.08 12.93 13.00 11,145 -0.06(-0.46%)
Sep 28, 2015 13.48 13.48 13.00 13.06 56,326 -0.37(-2.76%)
Sep 25, 2015 13.55 13.56 13.13 13.43 12,301 -0.01(-0.07%)
Sep 24, 2015 13.24 13.48 13.21 13.44 4,999 +0.07(+0.52%)
Sep 23, 2015 13.21 13.38 13.15 13.37 11,567 +0.05(+0.38%)
Sep 22, 2015 13.34 13.42 13.32 13.32 5,412 -0.08(-0.60%)
Sep 21, 2015 13.52 13.54 13.35 13.40 15,542 +0.02(+0.15%)
Sep 18, 2015 13.79 14.08 13.38 13.38 87,022 -0.62(-4.43%)
Sep 17, 2015 13.80 14.06 13.80 14.00 16,214 +0.08(+0.57%)
Sep 16, 2015 13.68 14.05 13.68 13.92 20,326 +0.33(+2.43%)
Sep 15, 2015 13.54 13.65 13.41 13.59 16,062 +0.03(+0.22%)
Sep 14, 2015 13.55 13.72 13.46 13.56 16,444 +0.01(+0.07%)
Sep 11, 2015 13.40 13.65 13.40 13.55 20,446 +0.13(+0.97%)
Sep 10, 2015 13.69 13.69 13.20 13.42 39,116 -0.22(-1.61%)
Sep 09, 2015 13.27 13.89 13.21 13.64 30,970 +0.47(+3.57%)
Sep 08, 2015 12.43 13.23 12.34 13.17 62,362 +0.89(+7.25%)
Sep 04, 2015 12.30 12.28 12.28 12.28 12,200 -0.07(-0.57%)
Sep 03, 2015 12.35 12.41 12.35 12.35 20,060 +0.01(+0.08%)
Sep 02, 2015 12.38 12.43 12.29 12.34 29,396 +0.07(+0.57%)
Sep 01, 2015 12.36 12.37 12.25 12.27 11,813 -0.11(-0.89%)
Aug 31, 2015 12.36 12.48 12.36 12.38 16,418 +0.02(+0.16%)
Aug 28, 2015 12.40 12.48 12.36 12.36 20,565 -0.08(-0.64%)
Aug 27, 2015 12.50 12.52 12.36 12.44 12,848 -0.06(-0.48%)
Aug 26, 2015 12.65 12.65 12.44 12.50 18,440 +0.06(+0.48%)
Aug 25, 2015 12.96 12.96 12.44 12.44 16,837 -0.16(-1.27%)
Aug 24, 2015 12.29 12.77 12.29 12.60 14,755 -0.30(-2.33%)
Aug 21, 2015 12.93 13.03 12.83 12.90 33,832 -0.10(-0.77%)
Aug 20, 2015 12.97 13.09 12.97 13.00 13,259 -0.02(-0.12%)
Aug 19, 2015 12.99 13.07 12.97 13.02 10,273 -0.00(-0.04%)
Aug 18, 2015 13.00 13.05 12.95 13.02 5,036 +0.00(+0.00%)
Aug 17, 2015 13.09 13.14 13.02 13.02 7,438 -0.03(-0.23%)
Aug 14, 2015 12.95 13.20 12.95 13.05 5,919 +0.10(+0.77%)
Aug 13, 2015 13.22 13.22 12.95 12.95 14,540 -0.05(-0.38%)
Aug 12, 2015 13.03 13.10 12.95 13.00 7,790 -0.14(-1.07%)
Aug 11, 2015 13.10 13.17 13.02 13.14 8,042 -0.06(-0.45%)
Aug 10, 2015 13.27 13.27 13.12 13.20 12,165 +0.01(+0.08%)
Aug 07, 2015 13.47 13.47 13.18 13.19 7,939 -0.32(-2.33%)
Aug 06, 2015 13.39 13.54 13.16 13.51 19,967 +0.11(+0.78%)
Aug 05, 2015 13.25 13.46 13.19 13.40 25,719 +0.33(+2.49%)
Aug 04, 2015 13.00 13.10 12.96 13.07 21,166 +0.00(+0.04%)
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.