Nicholas Fincl Inc (NQ: NICK )

11.87 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.05 12.37 11.81 11.90 4,176 +0.00(+0.00%)
Oct 28, 2021 11.82 11.91 11.82 11.90 6,186 +0.01(+0.08%)
Oct 27, 2021 11.86 12.03 11.84 11.89 1,319 -0.26(-2.14%)
Oct 26, 2021 12.14 12.15 6,696 +0.38(+3.25%)
Oct 25, 2021 11.75 11.86 11.75 11.77 8,485 -0.00(-0.02%)
Oct 22, 2021 11.70 11.90 11.70 11.77 1,028 -0.23(-1.92%)
Oct 21, 2021 11.96 12.38 11.91 12.00 11,087 +0.00(+0.00%)
Oct 20, 2021 12.10 12.10 12.00 12.00 1,060 -0.11(-0.91%)
Oct 19, 2021 11.97 12.11 11.97 12.11 1,547 +0.14(+1.17%)
Oct 18, 2021 12.10 12.10 11.91 11.97 32,029 -0.08(-0.66%)
Oct 15, 2021 12.15 12.15 12.02 12.05 2,391 -0.21(-1.71%)
Oct 14, 2021 11.46 12.26 11.46 12.26 1,389 +0.20(+1.62%)
Oct 13, 2021 12.33 12.39 12.06 12.06 5,772 -0.19(-1.51%)
Oct 12, 2021 12.03 12.25 12.01 12.25 1,513 +0.23(+1.89%)
Oct 11, 2021 12.00 12.08 12.00 12.02 2,664 +0.00(+0.02%)
Oct 07, 2021 12.02 12.02 12.02 661 -0.23(-1.88%)
Oct 06, 2021 12.18 12.25 12.18 12.25 2,850 -0.01(-0.08%)
Oct 05, 2021 12.13 12.37 12.13 12.26 980 +0.12(+0.99%)
Oct 04, 2021 12.12 12.14 12.10 12.14 2,067 -0.02(-0.16%)
Oct 01, 2021 12.30 12.48 12.00 12.16 7,578 -0.13(-1.06%)
Sep 30, 2021 12.28 12.29 12.15 12.29 1,410 +0.14(+1.15%)
Sep 29, 2021 12.22 12.27 12.12 12.15 3,158 +0.04(+0.33%)
Sep 28, 2021 12.13 12.34 12.10 12.11 2,075 +0.06(+0.50%)
Sep 27, 2021 12.15 12.15 12.05 12.05 3,409 -0.02(-0.21%)
Sep 24, 2021 12.07 12.13 12.00 12.07 2,652 +0.07(+0.62%)
Sep 23, 2021 12.08 12.30 12.00 12.00 4,878 +0.00(+0.00%)
Sep 22, 2021 12.15 12.45 11.85 12.00 8,139 -0.18(-1.48%)
Sep 21, 2021 11.83 12.18 11.40 12.18 21,675 +0.29(+2.44%)
Sep 20, 2021 11.11 11.89 11.00 11.89 21,378 +0.28(+2.41%)
Sep 17, 2021 11.75 11.86 11.20 11.61 20,875 -0.25(-2.11%)
Sep 16, 2021 11.06 11.89 11.06 11.86 18,878 +0.33(+2.86%)
Sep 15, 2021 11.21 11.53 11.05 11.53 10,407 +0.17(+1.50%)
Sep 14, 2021 11.36 11.36 11.11 11.36 1,719 +0.06(+0.53%)
Sep 13, 2021 11.45 11.45 11.30 11.30 4,344 -0.18(-1.57%)
Sep 10, 2021 11.14 11.49 11.14 11.48 3,243 +0.56(+5.09%)
Sep 09, 2021 10.92 10.92 10.92 10.92 1,794 -0.33(-2.90%)
Sep 08, 2021 11.25 11.25 11.25 11.25 867 -0.15(-1.32%)
Sep 07, 2021 11.54 11.54 11.25 11.40 9,317 -0.22(-1.89%)
Sep 03, 2021 11.77 11.77 11.60 11.62 2,473 -0.23(-1.94%)
Sep 02, 2021 11.54 12.04 11.54 11.85 11,614 +0.25(+2.16%)
Sep 01, 2021 11.66 11.66 11.59 11.60 2,125 +0.02(+0.17%)
Aug 31, 2021 11.78 12.27 11.55 11.58 2,998 -0.12(-1.03%)
Aug 30, 2021 11.71 11.71 11.62 11.70 1,249 +0.04(+0.34%)
Aug 27, 2021 11.72 12.01 11.58 11.66 2,548 -0.13(-1.10%)
Aug 26, 2021 11.46 11.79 11.46 11.79 1,818 -0.04(-0.34%)
Aug 25, 2021 11.78 12.11 11.72 11.83 4,577 -0.05(-0.42%)
Aug 24, 2021 11.96 12.24 11.60 11.88 4,283 -0.07(-0.59%)
Aug 23, 2021 11.72 12.14 11.72 11.95 14,951 +0.16(+1.36%)
Aug 20, 2021 12.14 12.14 11.41 11.79 38,775 -0.28(-2.32%)
Aug 19, 2021 11.81 12.50 11.81 12.07 23,809 +0.42(+3.61%)
Aug 18, 2021 11.45 11.81 11.45 11.65 98,622 +0.29(+2.55%)
Aug 17, 2021 11.31 11.55 11.31 11.36 29,300 -0.09(-0.79%)
Aug 16, 2021 10.76 11.60 10.31 11.45 74,830 +0.27(+2.42%)
Aug 13, 2021 11.60 11.60 11.18 11.18 5,264 -0.40(-3.46%)
Aug 12, 2021 11.37 11.94 11.25 11.58 40,505 +0.15(+1.31%)
Aug 11, 2021 11.36 11.55 11.36 11.43 37,029 +0.08(+0.70%)
Aug 10, 2021 11.42 11.60 11.24 11.35 14,146 -0.09(-0.79%)
Aug 09, 2021 11.41 11.73 11.35 11.44 35,147 +0.03(+0.26%)
Aug 06, 2021 11.43 11.43 11.17 11.41 27,503 +0.26(+2.33%)
Aug 05, 2021 11.34 11.50 11.02 11.15 65,617 -0.21(-1.81%)
Aug 04, 2021 11.12 11.55 11.12 11.36 43,694 -0.00(-0.04%)
Aug 03, 2021 10.97 11.59 10.90 11.36 18,267 +0.51(+4.70%)
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.