Nicholas Fincl Inc (NQ: NICK )

9.300 +0.070 (+0.76%)
Streaming Delayed Price Updated: 12:43 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.