Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.550 6.070 5.540 5.690 2,338 -0.01(-0.18%)
Sep 29, 2022 6.250 6.260 5.700 5.700 20,762 -0.49(-7.92%)
Sep 28, 2022 6.160 6.345 5.970 6.190 5,922 +0.21(+3.51%)
Sep 27, 2022 6.000 6.313 5.940 5.980 16,502 +0.11(+1.87%)
Sep 26, 2022 5.790 5.950 5.580 5.870 6,759 +0.12(+2.09%)
Sep 23, 2022 6.100 6.150 5.750 5.750 13,859 -0.37(-6.05%)
Sep 22, 2022 6.110 6.320 6.000 6.120 15,224 -0.35(-5.41%)
Sep 21, 2022 6.460 6.800 6.400 6.470 30,796 -0.05(-0.77%)
Sep 20, 2022 6.930 6.930 6.380 6.520 15,682 -0.41(-5.92%)
Sep 19, 2022 6.558 6.930 6.515 6.930 2,760 -0.04(-0.57%)
Sep 16, 2022 7.180 7.182 6.970 6.970 23,132 -0.32(-4.39%)
Sep 15, 2022 7.360 7.453 7.020 7.290 4,486 +0.09(+1.25%)
Sep 14, 2022 7.710 7.710 7.180 7.200 9,339 -0.57(-7.34%)
Sep 13, 2022 7.950 7.995 7.750 7.770 10,716 -0.27(-3.36%)
Sep 12, 2022 8.330 8.330 8.040 8.040 1,736 -0.29(-3.48%)
Sep 09, 2022 7.950 8.340 7.950 8.330 2,882 +0.16(+1.96%)
Sep 08, 2022 8.400 8.499 8.100 8.170 5,290 -0.13(-1.63%)
Sep 07, 2022 8.650 8.650 8.250 8.305 7,074 -0.29(-3.43%)
Sep 06, 2022 8.750 8.750 8.550 8.600 4,385 -0.15(-1.71%)
Sep 02, 2022 8.960 8.960 8.620 8.750 4,581 -0.21(-2.34%)
Aug 31, 2022 8.960 210 +0.12(+1.36%)
Aug 30, 2022 8.840 8.840 8.840 8.840 768 -0.07(-0.79%)
Aug 29, 2022 9.290 9.290 8.910 8.910 1,949 -0.09(-1.00%)
Aug 26, 2022 8.910 9.237 8.910 9.000 1,805 +0.13(+1.47%)
Aug 25, 2022 8.900 9.220 8.850 8.870 4,010 -0.24(-2.63%)
Aug 24, 2022 8.997 9.110 8.990 9.110 6,856 +0.15(+1.70%)
Aug 23, 2022 8.950 8.958 8.930 8.958 1,384 -0.06(-0.70%)
Aug 22, 2022 9.020 9.021 9.020 9.021 1,018 -0.08(-0.87%)
Aug 19, 2022 9.100 9.100 9.100 9.100 730 -0.12(-1.30%)
Aug 18, 2022 9.200 9.220 9.200 9.220 1,329 +0.02(+0.22%)
Aug 17, 2022 9.200 9.200 9.200 9.200 777 -0.02(-0.22%)
Aug 16, 2022 9.585 9.585 9.220 9.220 3,011 -0.09(-0.97%)
Aug 15, 2022 9.030 9.310 9.030 9.310 1,060 +0.00(+0.00%)
Aug 12, 2022 9.340 9.410 9.230 9.310 876 -0.17(-1.79%)
Aug 11, 2022 9.210 9.480 9.210 9.480 1,336 +0.25(+2.71%)
Aug 10, 2022 9.323 9.551 9.230 9.230 1,270 +0.00(+0.00%)
Aug 09, 2022 9.230 9.230 9.230 9.230 980 -0.23(-2.43%)
Aug 08, 2022 9.310 9.460 9.270 9.460 2,066 +0.20(+2.10%)
Aug 05, 2022 9.060 9.265 9.060 9.265 1,512 +0.02(+0.16%)
Aug 04, 2022 9.190 9.299 8.964 9.250 5,505 +0.02(+0.22%)
Aug 03, 2022 9.290 9.410 9.230 9.230 2,376 -0.17(-1.81%)
Aug 01, 2022 9.400 509 -0.01(-0.11%)
Jul 29, 2022 9.410 9.410 9.410 9.410 996 +0.11(+1.18%)
Jul 28, 2022 9.310 9.490 9.242 9.300 1,977 -0.29(-3.02%)
Jul 27, 2022 9.450 9.590 9.450 9.590 631 +0.14(+1.48%)
Jul 26, 2022 9.430 9.525 9.430 9.450 964 -0.10(-1.05%)
Jul 25, 2022 9.900 9.900 9.390 9.550 1,378 +0.04(+0.42%)
Jul 22, 2022 9.550 9.550 9.410 9.510 4,145 -0.13(-1.35%)
Jul 21, 2022 9.220 9.640 9.220 9.640 1,327 +0.09(+0.94%)
Jul 20, 2022 9.600 10.08 9.550 9.550 4,165 -0.06(-0.62%)
Jul 19, 2022 9.560 9.730 9.485 9.610 3,635 +0.15(+1.59%)
Jul 18, 2022 9.800 9.800 9.200 9.460 3,454 -0.06(-0.68%)
Jul 15, 2022 9.670 10.16 9.525 9.525 4,674 -0.30(-3.10%)
Jul 14, 2022 9.110 9.830 9.110 9.830 9,515 +0.88(+9.86%)
Jul 13, 2022 9.390 9.530 8.947 8.947 2,098 -0.11(-1.24%)
Jul 12, 2022 9.040 9.060 9.040 9.060 682 -0.26(-2.79%)
Jul 11, 2022 9.240 9.320 9.230 9.320 2,600 +0.22(+2.42%)
Jul 08, 2022 8.910 9.100 8.910 9.100 4,713 -0.02(-0.22%)
Jul 07, 2022 9.000 9.205 8.840 9.120 5,397 +0.01(+0.11%)
Jul 06, 2022 9.290 9.340 8.960 9.110 2,723 -0.04(-0.44%)
Jul 05, 2022 8.898 9.150 8.898 9.150 1,361 +0.04(+0.44%)
Jul 01, 2022 9.110 9.110 9.110 9.110 400 -0.21(-2.25%)
Jun 30, 2022 9.090 9.330 9.090 9.320 4,056 +0.23(+2.59%)
Jun 29, 2022 9.040 9.310 9.040 9.085 1,083 -0.00(-0.06%)
Jun 28, 2022 9.300 9.300 8.880 9.090 1,950 -0.20(-2.15%)
Jun 27, 2022 9.230 9.290 9.020 9.290 2,508 -0.18(-1.90%)
Jun 24, 2022 9.170 9.470 8.930 9.470 10,438 +0.43(+4.76%)
Jun 23, 2022 9.120 9.500 8.840 9.040 11,795 -0.03(-0.33%)
Jun 22, 2022 8.850 9.450 8.850 9.070 5,059 -0.06(-0.71%)
Jun 21, 2022 9.100 9.350 8.900 9.135 2,941 +0.06(+0.72%)
Jun 17, 2022 9.540 9.900 9.060 9.070 33,116 -0.83(-8.38%)
Jun 16, 2022 10.37 10.37 9.900 9.900 1,887 +0.04(+0.35%)
Jun 15, 2022 9.833 10.08 9.530 9.865 3,998 -0.13(-1.30%)
Jun 14, 2022 9.990 10.27 9.940 9.995 2,239 +0.09(+0.93%)
Jun 13, 2022 10.19 10.19 9.481 9.903 1,961 -0.30(-2.91%)
Jun 10, 2022 10.50 10.74 10.19 10.20 222,641 -0.30(-2.86%)
Jun 09, 2022 10.20 10.52 10.19 10.50 2,700 +0.42(+4.17%)
Jun 08, 2022 9.990 10.39 9.560 10.08 3,218 +0.12(+1.20%)
Jun 07, 2022 9.500 9.960 9.500 9.960 2,732 -0.04(-0.40%)
Jun 06, 2022 9.920 10.19 9.680 10.00 4,162 +0.32(+3.31%)
Jun 03, 2022 10.15 10.16 9.680 9.680 1,003 -0.12(-1.27%)
Jun 02, 2022 9.450 10.01 9.315 9.805 12,938 +0.32(+3.43%)
Jun 01, 2022 8.850 9.700 8.850 9.480 2,408 +0.19(+2.05%)
May 31, 2022 10.07 10.09 9.010 9.290 11,956 -0.46(-4.72%)
May 27, 2022 9.500 10.00 9.500 9.750 10,396 +0.38(+4.00%)
May 26, 2022 9.490 9.750 9.305 9.375 10,388 -0.02(-0.16%)
May 25, 2022 9.220 9.500 9.220 9.390 2,424 +0.37(+4.10%)
May 24, 2022 9.520 9.520 9.020 9.020 444 -0.51(-5.35%)
May 23, 2022 9.260 9.530 9.260 9.530 1,530 +0.27(+2.92%)
May 20, 2022 9.200 9.660 9.200 9.260 1,087 -0.24(-2.53%)
May 19, 2022 9.200 9.500 9.200 9.500 8,030 +0.20(+2.15%)
May 18, 2022 8.810 9.370 8.810 9.300 2,879 +0.12(+1.31%)
May 17, 2022 9.000 9.320 8.850 9.180 12,379 +0.33(+3.73%)
May 16, 2022 8.560 8.866 8.560 8.850 9,587 +0.09(+1.01%)
May 13, 2022 8.908 9.050 8.761 8.761 3,866 +0.05(+0.59%)
May 12, 2022 8.500 8.710 8.500 8.710 14,032 -0.49(-5.33%)
May 11, 2022 9.940 9.940 9.000 9.200 6,459 -0.94(-9.27%)
May 10, 2022 10.14 10.14 10.14 10.14 1,204 +0.04(+0.45%)
May 09, 2022 10.30 10.30 10.10 10.10 1,113 -0.15(-1.51%)
May 06, 2022 10.36 10.38 10.23 10.25 2,378 -0.11(-1.06%)
May 05, 2022 10.59 10.59 10.03 10.36 3,558 -0.39(-3.63%)
May 04, 2022 10.31 10.75 10.29 10.75 2,543 +0.64(+6.33%)
May 03, 2022 10.15 10.50 10.09 10.11 4,371 -0.03(-0.30%)
May 02, 2022 10.41 10.41 10.14 10.14 1,686 +0.01(+0.10%)
Apr 29, 2022 10.09 10.26 10.09 10.13 2,489 +0.05(+0.50%)
Apr 27, 2022 10.08 198 -0.08(-0.81%)
Apr 26, 2022 10.16 10.16 10.16 10.16 622 -0.21(-2.00%)
Apr 25, 2022 10.05 10.39 10.05 10.37 4,137 +0.25(+2.47%)
Apr 22, 2022 10.16 10.16 10.12 10.12 2,700 -0.50(-4.71%)
Apr 20, 2022 10.62 205 +0.27(+2.61%)
Apr 19, 2022 10.67 10.67 10.35 10.35 15,724 +0.23(+2.27%)
Apr 18, 2022 10.18 10.20 10.12 10.12 2,596 -0.17(-1.65%)
Apr 14, 2022 10.29 10.29 10.29 10.29 568 +0.12(+1.18%)
Apr 12, 2022 10.17 233 +0.02(+0.20%)
Apr 11, 2022 10.22 10.22 10.15 10.15 1,406 -0.18(-1.74%)
Apr 08, 2022 10.42 10.42 10.26 10.33 1,030 +0.05(+0.49%)
Apr 07, 2022 10.22 10.28 10.22 10.28 293 -0.14(-1.34%)
Apr 06, 2022 10.25 10.65 10.23 10.42 3,965 -0.03(-0.29%)
Apr 05, 2022 10.69 10.69 10.45 10.45 3,239 +0.23(+2.25%)
Apr 04, 2022 10.21 10.31 10.16 10.22 1,770 -0.30(-2.85%)
Apr 01, 2022 10.23 10.58 10.23 10.52 3,899 +0.27(+2.63%)
Mar 31, 2022 10.25 10.25 10.25 10.25 1,257 -0.12(-1.16%)
Mar 30, 2022 10.24 10.73 10.20 10.37 4,405 +0.20(+1.97%)
Mar 29, 2022 10.10 10.34 10.10 10.17 2,034 -0.12(-1.17%)
Mar 28, 2022 10.10 10.29 10.10 10.29 1,992 +0.10(+0.98%)
Mar 25, 2022 10.16 10.50 10.06 10.19 11,855 -0.03(-0.29%)
Mar 24, 2022 10.10 10.26 10.10 10.22 2,540 +0.14(+1.39%)
Mar 23, 2022 10.09 10.09 10.05 10.08 588 -0.11(-1.08%)
Mar 22, 2022 10.57 10.57 10.11 10.19 6,017 -0.21(-2.02%)
Mar 21, 2022 10.75 10.75 9.990 10.40 38,713 -0.48(-4.41%)
Mar 18, 2022 10.74 10.88 9.500 10.88 47,646 +0.21(+1.97%)
Mar 17, 2022 10.85 10.91 10.67 10.67 3,714 -0.20(-1.84%)
Mar 16, 2022 11.27 11.30 10.87 10.87 19,514 -0.53(-4.65%)
Mar 15, 2022 11.25 11.40 11.23 11.40 2,977 +0.07(+0.62%)
Mar 14, 2022 11.07 11.45 11.07 11.33 3,533 +0.13(+1.16%)
Mar 11, 2022 11.32 11.34 11.15 11.20 2,599 -0.22(-1.93%)
Mar 10, 2022 11.79 11.79 11.19 11.42 4,129 +0.05(+0.44%)
Mar 09, 2022 11.14 11.44 11.14 11.37 3,303 +0.11(+0.98%)
Mar 08, 2022 11.11 11.26 11.11 11.26 3,258 +0.03(+0.27%)
Mar 07, 2022 11.24 11.54 11.00 11.23 4,965 +0.00(+0.00%)
Mar 04, 2022 11.49 11.49 11.06 11.23 3,853 -0.42(-3.61%)
Mar 03, 2022 11.55 11.71 11.50 11.65 2,541 -0.09(-0.77%)
Mar 02, 2022 11.74 11.74 11.31 11.74 5,221 +0.28(+2.44%)
Mar 01, 2022 11.43 11.66 11.21 11.46 6,884 +0.30(+2.69%)
Feb 28, 2022 11.11 11.62 11.11 11.16 3,069 -0.33(-2.87%)
Feb 25, 2022 11.26 11.49 11.33 11.49 2,304 +0.32(+2.86%)
Feb 24, 2022 11.36 11.67 11.17 11.17 5,954 -0.27(-2.36%)
Feb 23, 2022 11.39 11.58 11.39 11.44 5,675 +0.02(+0.18%)
Feb 22, 2022 11.23 11.47 11.04 11.42 3,628 -0.15(-1.30%)
Feb 18, 2022 11.57 0 +0.08(+0.70%)
Feb 17, 2022 10.84 11.49 10.84 11.49 954 -0.31(-2.63%)
Feb 16, 2022 11.21 11.88 11.21 11.80 5,232 +0.14(+1.16%)
Feb 15, 2022 11.60 11.80 11.47 11.66 1,263 +0.09(+0.82%)
Feb 14, 2022 11.58 11.80 11.43 11.57 7,149 -0.22(-1.87%)
Feb 11, 2022 11.37 11.80 11.36 11.79 2,800 +0.01(+0.08%)
Feb 10, 2022 11.06 11.88 11.06 11.78 7,427 +0.28(+2.43%)
Feb 09, 2022 10.98 11.51 10.98 11.50 13,941 +0.63(+5.80%)
Feb 08, 2022 10.87 10.87 10.87 10.87 361 -0.23(-2.07%)
Feb 07, 2022 10.88 11.20 10.88 11.10 5,591 +0.36(+3.35%)
Feb 04, 2022 10.71 11.08 10.71 10.74 1,689 -0.36(-3.24%)
Feb 03, 2022 11.00 11.17 11.10 7,304 +0.33(+3.06%)
Feb 02, 2022 11.56 11.56 10.77 10.77 3,500 -0.27(-2.45%)
Feb 01, 2022 10.99 11.04 10.99 11.04 1,054 +0.29(+2.70%)
Jan 31, 2022 10.97 10.61 10.75 19,702 -0.21(-1.92%)
Jan 28, 2022 11.33 11.54 10.68 10.96 11,098 +0.01(+0.09%)
Jan 27, 2022 10.95 11.31 10.67 10.95 11,100 -0.05(-0.45%)
Jan 26, 2022 10.89 11.00 10.89 11.00 1,427 -0.05(-0.45%)
Jan 25, 2022 10.90 11.06 10.90 11.05 1,656 -0.11(-0.99%)
Jan 24, 2022 10.86 11.26 10.86 11.16 3,294 -0.00(-0.04%)
Jan 21, 2022 11.68 11.68 10.85 11.16 63,171 -0.35(-3.00%)
Jan 20, 2022 11.43 11.57 11.43 11.51 1,742 -0.15(-1.29%)
Jan 19, 2022 11.53 11.66 11.50 11.66 2,558 -0.06(-0.51%)
Jan 18, 2022 11.58 11.72 11.58 11.72 2,941 +0.00(+0.01%)
Jan 14, 2022 11.72 0 +0.12(+1.03%)
Jan 13, 2022 11.43 11.75 11.43 11.60 5,572 +0.05(+0.43%)
Jan 12, 2022 11.69 11.74 11.55 11.55 6,364 -0.12(-1.03%)
Jan 11, 2022 11.28 11.67 11.28 11.67 2,190 +0.10(+0.86%)
Jan 10, 2022 11.75 11.75 11.57 11.57 7,482 -0.12(-1.03%)
Jan 07, 2022 11.77 11.77 11.65 11.69 2,542 +0.07(+0.60%)
Jan 06, 2022 11.93 11.93 11.62 11.62 1,597 -0.13(-1.11%)
Jan 05, 2022 11.77 11.80 11.65 11.75 7,243 +0.24(+2.09%)
Jan 04, 2022 11.50 11.53 11.50 11.51 4,244 +0.01(+0.09%)
Jan 03, 2022 11.47 11.51 11.45 11.50 5,182 -0.29(-2.46%)
Dec 31, 2021 11.52 11.79 11.38 11.79 5,632 +0.40(+3.56%)
Dec 30, 2021 11.40 11.51 11.35 11.38 3,051 +0.05(+0.49%)
Dec 29, 2021 11.32 11.33 11.32 11.33 1,867 -0.04(-0.35%)
Dec 27, 2021 11.37 11.37 11.37 370 +0.02(+0.18%)
Dec 23, 2021 11.50 11.50 11.35 11.35 2,252 +0.01(+0.09%)
Dec 22, 2021 11.18 11.91 11.18 11.34 3,182 -0.53(-4.47%)
Dec 21, 2021 11.16 11.87 11.16 11.87 3,527 +0.57(+5.04%)
Dec 20, 2021 11.40 11.40 11.18 11.30 1,635 -0.48(-4.07%)
Dec 17, 2021 11.56 11.78 11.03 11.78 8,331 +0.25(+2.17%)
Dec 16, 2021 11.17 11.53 10.99 11.53 3,924 +0.36(+3.22%)
Dec 15, 2021 11.47 11.47 11.16 11.17 3,030 -0.44(-3.79%)
Dec 14, 2021 11.00 11.61 10.95 11.61 1,261 +0.24(+2.11%)
Dec 13, 2021 11.63 11.63 11.36 11.37 4,732 -0.32(-2.70%)
Dec 10, 2021 12.01 12.01 11.61 11.69 1,784 +0.03(+0.21%)
Dec 09, 2021 11.65 11.66 11.65 11.66 1,608 -0.10(-0.85%)
Dec 08, 2021 11.95 11.95 11.76 11.76 1,187 -0.28(-2.34%)
Dec 07, 2021 12.03 12.04 12.03 12.04 971 +0.24(+2.04%)
Dec 06, 2021 11.88 11.88 11.63 11.80 2,744 -0.07(-0.59%)
Dec 03, 2021 11.88 11.88 11.64 11.87 2,725 -0.01(-0.08%)
Dec 02, 2021 11.80 11.88 11.80 11.88 4,280 +0.08(+0.68%)
Dec 01, 2021 11.88 11.88 11.61 11.80 7,431 -0.08(-0.67%)
Nov 30, 2021 12.09 12.09 11.85 11.88 5,349 -0.12(-1.00%)
Nov 29, 2021 12.00 12.30 12.00 12.00 3,603 -0.02(-0.17%)
Nov 26, 2021 12.06 12.22 12.00 12.02 1,775 -0.16(-1.31%)
Nov 24, 2021 12.05 12.18 12.03 12.18 484 +0.16(+1.33%)
Nov 23, 2021 12.02 12.03 12.02 12.02 968 +0.02(+0.17%)
Nov 22, 2021 12.20 12.28 12.00 12.00 1,015 -0.10(-0.83%)
Nov 19, 2021 12.05 12.20 12.05 12.10 7,512 +0.34(+2.89%)
Nov 18, 2021 11.95 11.69 11.69 11.76 3,270 -0.16(-1.34%)
Nov 17, 2021 12.00 12.09 11.79 11.92 7,972 -0.08(-0.67%)
Nov 16, 2021 12.05 12.11 12.00 12.00 5,123 -0.01(-0.08%)
Nov 15, 2021 12.25 12.26 11.92 12.01 8,472 -0.18(-1.48%)
Nov 12, 2021 12.02 12.40 11.88 12.19 2,316 +0.04(+0.33%)
Nov 11, 2021 12.00 12.50 12.00 12.15 16,101 +0.05(+0.41%)
Nov 10, 2021 12.00 12.10 10,549 +0.10(+0.83%)
Nov 08, 2021 12.00 12.00 12.00 362 +0.14(+1.18%)
Nov 05, 2021 11.86 11.86 11.86 11.86 517 -0.14(-1.17%)
Nov 04, 2021 11.98 12.00 11.81 12.00 11,252 +0.15(+1.27%)
Nov 03, 2021 11.82 11.85 11.76 11.85 801 -0.09(-0.75%)
Nov 02, 2021 11.99 11.99 11.75 11.94 1,042 +0.10(+0.84%)
Nov 01, 2021 11.62 12.00 11.62 11.84 2,839 -0.06(-0.50%)
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%)
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.