Nicholas Fincl Inc (NQ: NICK )

11.09 USD +0.07 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.99 11.24 10.55 10.63 59,975 -0.30(-2.74%)
Mar 30, 2017 10.55 10.94 10.23 10.93 44,468 +0.53(+5.10%)
Mar 29, 2017 10.84 10.84 10.40 10.40 286 -0.10(-0.95%)
Mar 28, 2017 10.50 10.62 10.45 10.50 8,132 +0.01(+0.10%)
Mar 27, 2017 10.65 10.77 10.34 10.49 56,458 +0.04(+0.38%)
Mar 24, 2017 10.37 10.47 10.13 10.45 42,494 +0.08(+0.77%)
Mar 23, 2017 10.40 10.40 10.17 10.37 6,824 +0.21(+2.07%)
Mar 22, 2017 10.15 10.31 10.12 10.16 4,207 +0.00(+0.00%)
Mar 21, 2017 10.76 10.76 10.16 10.16 8,510 -0.23(-2.21%)
Mar 20, 2017 10.66 10.70 10.36 10.39 15,571 -0.44(-4.06%)
Mar 17, 2017 10.28 10.89 10.10 10.83 112,001 +0.45(+4.34%)
Mar 16, 2017 10.69 10.69 10.28 10.38 29,134 -0.24(-2.26%)
Mar 15, 2017 10.61 10.70 10.40 10.62 32,575 +0.07(+0.66%)
Mar 14, 2017 10.45 10.70 10.28 10.55 29,775 +0.02(+0.19%)
Mar 13, 2017 10.28 10.53 10.25 10.53 70,652 +0.28(+2.73%)
Mar 10, 2017 10.34 10.36 10.18 10.25 4,376 +0.05(+0.49%)
Mar 09, 2017 10.18 10.29 10.10 10.20 3,180 +0.08(+0.79%)
Mar 08, 2017 10.28 10.33 10.01 10.12 16,349 -0.22(-2.13%)
Mar 07, 2017 10.64 10.68 10.24 10.34 6,680 -0.28(-2.64%)
Mar 06, 2017 10.79 10.89 10.62 10.62 7,211 -0.27(-2.48%)
Mar 03, 2017 10.86 11.09 10.80 10.89 4,707 -0.02(-0.18%)
Mar 02, 2017 10.86 11.09 10.74 10.91 51,613 +0.05(+0.46%)
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.