Nicholas Fincl Inc (NQ: NICK )

11.61 USD -0.25 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.000 9.074 8.995 9.010 1,777 +0.05(+0.56%)
Sep 27, 2019 8.960 8.990 8.960 8.960 1,100 -0.04(-0.44%)
Sep 26, 2019 9.000 9.210 9.000 9.000 2,107 +0.07(+0.78%)
Sep 25, 2019 8.820 9.240 8.820 8.930 1,681 -0.05(-0.56%)
Sep 24, 2019 9.190 9.190 8.810 8.980 5,334 -0.13(-1.43%)
Sep 23, 2019 9.310 9.310 9.110 9.110 4,324 -0.29(-3.09%)
Sep 20, 2019 9.240 9.400 9.020 9.400 5,800 +0.16(+1.73%)
Sep 19, 2019 9.000 9.240 9.000 9.240 8,423 +0.12(+1.32%)
Sep 18, 2019 9.120 9.240 9.010 9.120 3,308 -0.11(-1.19%)
Sep 17, 2019 9.000 9.235 9.000 9.230 2,866 +0.23(+2.56%)
Sep 16, 2019 9.030 9.030 9.000 9.000 1,069 -0.21(-2.33%)
Sep 13, 2019 9.173 9.215 9.080 9.215 1,400 +0.12(+1.38%)
Sep 12, 2019 9.200 9.260 9.040 9.090 822 -0.17(-1.88%)
Sep 11, 2019 9.264 9.264 9.264 9.264 250 -0.22(-2.27%)
Sep 10, 2019 9.146 9.480 9.146 9.480 498 +0.33(+3.61%)
Sep 09, 2019 9.200 9.240 9.010 9.150 18,456 -0.01(-0.16%)
Sep 06, 2019 9.260 9.260 9.050 9.165 1,900 -0.11(-1.13%)
Sep 05, 2019 9.360 9.494 9.270 9.270 459 -0.27(-2.82%)
Sep 04, 2019 9.510 9.539 9.490 9.539 1,300 -0.04(-0.43%)
Sep 03, 2019 9.580 9.580 9.580 9.580 292 +0.33(+3.57%)
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%)
Aug 01, 2019 8.660 8.890 8.350 8.350 7,458 -0.03(-0.36%)
Jul 31, 2019 8.640 8.790 8.380 8.380 11,926 -0.32(-3.68%)
Jul 30, 2019 8.650 8.880 8.650 8.700 1,351 +0.05(+0.58%)
Jul 29, 2019 8.610 8.940 8.610 8.650 1,922 +0.04(+0.46%)
Jul 26, 2019 8.480 8.756 8.480 8.610 5,200 +0.13(+1.53%)
Jul 25, 2019 8.400 8.665 8.400 8.480 3,443 -0.02(-0.24%)
Jul 24, 2019 8.510 8.650 8.460 8.500 1,325 -0.12(-1.39%)
Jul 23, 2019 8.410 8.929 8.410 8.620 2,673 +0.22(+2.66%)
Jul 22, 2019 8.550 8.680 8.396 8.396 2,848 -0.23(-2.67%)
Jul 19, 2019 8.590 8.850 8.560 8.626 1,400 -0.15(-1.69%)
Jul 17, 2019 8.775 8.775 8.775 0 +0.14(+1.68%)
Jul 16, 2019 8.750 8.910 8.590 8.630 1,445 -0.02(-0.23%)
Jul 15, 2019 8.901 8.901 8.650 8.650 9,240 +0.00(+0.00%)
Jul 12, 2019 8.800 8.800 8.650 8.650 8,500 -0.19(-2.18%)
Jul 11, 2019 8.800 8.900 8.800 8.842 2,899 -0.06(-0.65%)
Jul 10, 2019 8.710 9.110 8.710 8.900 2,872 -0.05(-0.56%)
Jul 09, 2019 9.000 9.110 8.950 8.950 5,437 -0.18(-1.97%)
Jul 08, 2019 9.100 9.130 9.095 9.130 2,413 +0.03(+0.33%)
Jul 05, 2019 9.210 9.210 9.100 9.100 1,400 +0.05(+0.55%)
Jul 03, 2019 9.040 9.170 9.040 9.050 11,800 +0.02(+0.17%)
Jul 02, 2019 9.010 9.272 8.980 9.035 8,615 -0.34(-3.64%)
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.