Nicholas Fincl Inc (NQ: NICK )

11.76 USD -0.28 (-2.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 9.800 9.950 9.799 9.880 7,721 -0.04(-0.40%)
Nov 29, 2016 10.13 10.23 9.810 9.920 14,734 -0.21(-2.07%)
Nov 28, 2016 10.30 10.30 10.13 10.13 4,688 -0.25(-2.41%)
Nov 25, 2016 10.44 10.44 10.36 10.38 1,746 +0.00(+0.00%)
Nov 23, 2016 10.38 10.38 10.38 0 +0.08(+0.78%)
Nov 22, 2016 10.01 10.50 10.01 10.30 40,412 +0.10(+0.98%)
Nov 21, 2016 9.846 10.23 9.835 10.20 44,504 +0.35(+3.55%)
Nov 18, 2016 9.840 9.960 9.840 9.850 9,318 -0.05(-0.51%)
Nov 17, 2016 9.880 9.920 9.860 9.900 3,607 +0.02(+0.20%)
Nov 16, 2016 9.750 9.990 9.622 9.880 25,922 +0.18(+1.86%)
Nov 15, 2016 9.480 9.790 9.480 9.700 13,303 +0.13(+1.36%)
Nov 14, 2016 9.196 9.630 9.110 9.570 17,607 +0.13(+1.38%)
Nov 11, 2016 9.220 9.500 9.220 9.440 16,673 +0.13(+1.40%)
Nov 10, 2016 8.740 9.450 8.730 9.310 33,179 +0.60(+6.89%)
Nov 09, 2016 8.700 8.870 8.580 8.710 26,310 +0.01(+0.11%)
Nov 08, 2016 8.880 8.880 8.560 8.700 65,092 -0.19(-2.14%)
Nov 07, 2016 9.000 9.000 8.880 8.890 4,887 -0.03(-0.34%)
Nov 04, 2016 8.986 9.015 8.910 8.920 15,193 +0.00(+0.00%)
Nov 03, 2016 9.000 9.000 8.880 8.920 23,377 -0.05(-0.60%)
Nov 02, 2016 9.590 9.620 8.709 8.974 19,656 -0.66(-6.81%)
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.