Nicholas Fincl Inc (NQ: NICK )

12.30 USD +0.30 (+2.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.59 12.10 11.40 11.40 21,958 -0.22(-1.89%)
Oct 30, 2018 11.50 12.11 11.42 11.62 27,975 +0.09(+0.78%)
Oct 29, 2018 11.63 11.89 11.50 11.53 11,088 -0.12(-1.03%)
Oct 26, 2018 11.89 11.89 11.61 11.65 10,800 -0.10(-0.85%)
Oct 25, 2018 11.66 12.04 11.50 11.75 19,981 -0.06(-0.51%)
Oct 24, 2018 11.90 12.19 11.56 11.81 18,911 -0.07(-0.59%)
Oct 23, 2018 12.06 12.14 11.66 11.88 11,641 +0.25(+2.15%)
Oct 22, 2018 12.00 12.22 11.63 11.63 4,391 -0.37(-3.08%)
Oct 19, 2018 11.87 12.29 11.74 12.00 5,700 +0.15(+1.27%)
Oct 18, 2018 11.78 12.21 11.70 11.85 12,617 -0.10(-0.84%)
Oct 17, 2018 11.69 12.15 11.69 11.95 5,528 -0.15(-1.24%)
Oct 16, 2018 12.15 12.15 11.82 12.10 6,238 +0.31(+2.63%)
Oct 15, 2018 11.67 12.12 11.67 11.79 28,247 -0.11(-0.92%)
Oct 12, 2018 11.40 11.93 11.39 11.90 31,300 +0.40(+3.48%)
Oct 11, 2018 11.37 11.96 11.26 11.50 35,521 +0.02(+0.17%)
Oct 10, 2018 11.81 11.84 11.36 11.48 3,718 -0.42(-3.53%)
Oct 09, 2018 11.85 11.92 11.63 11.90 6,020 -0.11(-0.92%)
Oct 08, 2018 12.23 12.32 10.95 12.01 7,183 -0.32(-2.60%)
Oct 05, 2018 12.08 12.33 11.51 12.33 8,000 +0.00(+0.00%)
Oct 04, 2018 12.28 12.42 11.84 12.33 4,909 +0.32(+2.66%)
Oct 03, 2018 12.20 12.28 11.87 12.01 3,497 +0.01(+0.08%)
Oct 02, 2018 11.83 12.05 11.83 12.00 4,338 +0.00(+0.00%)
Oct 01, 2018 11.75 12.27 11.75 12.00 9,640 +0.19(+1.61%)
Sep 28, 2018 11.84 12.07 11.76 11.81 9,300 -0.39(-3.20%)
Sep 27, 2018 12.24 12.35 12.20 12.20 2,445 -0.10(-0.81%)
Sep 26, 2018 12.49 12.49 11.70 12.30 4,053 -0.11(-0.89%)
Sep 25, 2018 12.03 12.44 12.00 12.41 30,486 +0.38(+3.16%)
Sep 24, 2018 11.60 12.35 11.38 12.03 3,091 +0.02(+0.17%)
Sep 21, 2018 12.35 12.35 11.72 12.01 11,000 -0.34(-2.75%)
Sep 20, 2018 12.40 12.42 10.93 12.35 24,347 -0.03(-0.24%)
Sep 19, 2018 12.20 12.41 11.85 12.38 30,924 +0.42(+3.51%)
Sep 18, 2018 11.98 12.50 11.92 11.96 18,502 +0.05(+0.42%)
Sep 17, 2018 11.75 12.15 11.60 11.91 30,003 +0.08(+0.68%)
Sep 14, 2018 11.15 12.00 10.15 11.83 74,400 +0.73(+6.58%)
Sep 13, 2018 10.80 11.10 10.80 11.10 7,270 +0.30(+2.78%)
Sep 12, 2018 10.57 10.80 10.57 10.80 10,993 +0.40(+3.85%)
Sep 11, 2018 10.20 10.40 10.20 10.40 763 -0.35(-3.26%)
Sep 10, 2018 10.54 10.80 10.25 10.75 4,613 +0.11(+1.03%)
Sep 07, 2018 10.98 10.99 10.38 10.64 10,200 -0.24(-2.21%)
Sep 06, 2018 11.06 11.06 10.76 10.88 3,615 -0.12(-1.09%)
Sep 05, 2018 11.15 11.19 11.00 11.00 1,874 -0.04(-0.32%)
Sep 04, 2018 11.70 11.70 11.04 11.04 3,800 -0.73(-6.24%)
Aug 31, 2018 11.77 11.77 11.77 0 +0.59(+5.24%)
Aug 30, 2018 11.41 11.44 11.18 11.18 2,823 +0.05(+0.48%)
Aug 29, 2018 11.42 11.50 11.13 11.13 2,601 -0.37(-3.22%)
Aug 28, 2018 11.39 11.66 11.39 11.50 940 +0.20(+1.77%)
Aug 27, 2018 11.31 11.76 11.17 11.30 34,842 +0.03(+0.27%)
Aug 24, 2018 11.83 11.83 11.17 11.27 32,900 -0.61(-5.15%)
Aug 23, 2018 11.00 11.90 11.00 11.88 46,415 +0.94(+8.61%)
Aug 22, 2018 11.10 11.10 10.94 10.94 2,637 -0.16(-1.44%)
Aug 21, 2018 10.95 11.15 10.90 11.10 15,848 +0.05(+0.45%)
Aug 20, 2018 10.66 11.05 10.66 11.05 12,178 +0.38(+3.56%)
Aug 17, 2018 11.00 11.05 10.67 10.67 4,500 -0.36(-3.26%)
Aug 16, 2018 10.86 11.03 10.86 11.03 3,819 +0.00(+0.00%)
Aug 15, 2018 10.80 11.05 10.61 11.03 15,168 +0.23(+2.13%)
Aug 14, 2018 10.81 10.87 10.69 10.80 17,308 +0.16(+1.46%)
Aug 13, 2018 10.84 10.84 10.47 10.64 12,176 -0.35(-3.14%)
Aug 10, 2018 11.00 11.00 10.87 10.99 6,300 -0.04(-0.33%)
Aug 09, 2018 10.74 11.10 10.74 11.03 40,049 +0.23(+2.09%)
Aug 08, 2018 10.66 10.95 10.62 10.80 29,690 +0.19(+1.79%)
Aug 07, 2018 9.602 10.87 9.602 10.61 72,400 +1.01(+10.52%)
Aug 06, 2018 9.560 9.815 9.550 9.600 8,471 +0.05(+0.52%)
Aug 03, 2018 9.670 10.05 9.520 9.550 11,600 +0.09(+0.96%)
Aug 02, 2018 9.743 9.743 9.460 9.460 2,142 +0.06(+0.63%)
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.