Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.159 9.440 9.159 9.250 700 +0.25(+2.78%)
Aug 29, 2019 9.060 9.280 9.000 9.000 1,959 +0.07(+0.78%)
Aug 28, 2019 9.100 9.305 8.620 8.930 33,544 -0.14(-1.54%)
Aug 27, 2019 9.200 9.580 8.820 9.070 22,718 -0.21(-2.26%)
Aug 26, 2019 9.440 9.500 9.170 9.280 4,960 -0.14(-1.49%)
Aug 23, 2019 9.100 9.520 9.000 9.420 31,000 -0.15(-1.57%)
Aug 22, 2019 9.490 9.600 9.350 9.570 27,668 +0.16(+1.70%)
Aug 21, 2019 9.700 9.700 9.410 9.410 7,685 -0.39(-3.98%)
Aug 20, 2019 9.000 9.900 8.770 9.800 40,119 +1.05(+12.00%)
Aug 19, 2019 8.550 9.000 8.550 8.750 50,229 +0.06(+0.69%)
Aug 16, 2019 8.150 8.750 8.150 8.690 42,800 +0.51(+6.23%)
Aug 15, 2019 8.070 8.440 8.070 8.180 12,587 +0.03(+0.37%)
Aug 14, 2019 8.120 8.290 8.110 8.150 36,750 -0.21(-2.51%)
Aug 13, 2019 8.120 8.450 8.120 8.360 55,476 +0.21(+2.58%)
Aug 12, 2019 8.170 8.400 8.150 8.150 22,050 -0.07(-0.85%)
Aug 09, 2019 8.474 8.474 8.220 8.220 3,600 -0.13(-1.56%)
Aug 08, 2019 8.520 8.720 8.350 8.350 1,956 -0.17(-1.94%)
Aug 07, 2019 8.500 8.515 8.500 8.515 699 -0.01(-0.11%)
Aug 06, 2019 8.524 8.524 8.524 185 +0.00(+0.00%)
Aug 05, 2019 8.524 8.524 8.524 130 +0.00(+0.00%)
Aug 02, 2019 8.320 8.524 8.320 8.524 1,700 +0.17(+2.08%)
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.