Nicholas Fincl Inc (NQ: NICK )

7.150 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.820 7.135 6.820 7.135 13,921 +0.08(+1.21%)
Nov 29, 2023 6.900 7.120 6.900 7.050 11,219 +0.23(+3.31%)
Nov 28, 2023 6.625 6.824 6.480 6.824 5,663 +0.27(+4.18%)
Nov 27, 2023 6.740 6.750 6.550 6.550 11,480 -0.29(-4.24%)
Nov 24, 2023 6.530 6.905 6.530 6.840 2,484 +0.39(+6.05%)
Nov 22, 2023 6.720 6.750 6.420 6.450 11,386 -0.02(-0.31%)
Nov 21, 2023 6.470 6.740 6.450 6.470 7,957 -0.08(-1.15%)
Nov 20, 2023 6.610 6.740 6.545 6.545 4,891 -0.05(-0.83%)
Nov 17, 2023 6.820 6.980 6.412 6.600 6,034 -0.15(-2.22%)
Nov 16, 2023 6.690 6.820 6.300 6.750 26,388 +0.06(+0.90%)
Nov 15, 2023 6.650 7.180 6.140 6.690 100,058 +1.25(+22.98%)
Nov 14, 2023 4.700 5.440 4.600 5.440 26,578 +0.91(+20.13%)
Nov 13, 2023 4.450 4.529 4.450 4.529 1,833 +0.08(+1.76%)
Nov 10, 2023 4.470 4.500 4.420 4.450 3,483 -0.03(-0.67%)
Nov 09, 2023 4.550 4.550 4.480 4.480 1,744 +0.01(+0.22%)
Nov 08, 2023 4.480 4.590 4.400 4.470 5,525 +0.01(+0.22%)
Nov 07, 2023 4.700 4.700 4.370 4.460 1,221 -0.08(-1.76%)
Nov 06, 2023 4.710 4.710 4.520 4.540 1,611 -0.07(-1.52%)
Nov 03, 2023 4.730 4.768 4.564 4.610 6,301 -0.13(-2.74%)
Nov 02, 2023 4.630 4.740 4.620 4.740 3,043 +0.00(+0.00%)
Nov 01, 2023 4.760 4.760 4.570 4.740 4,630 +0.04(+0.85%)
Oct 31, 2023 4.640 4.700 4.510 4.700 611 -0.06(-1.24%)
Oct 30, 2023 4.640 4.759 4.450 4.759 1,144 +0.25(+5.53%)
Oct 27, 2023 4.509 4.650 4.509 4.510 1,925 -0.19(-4.04%)
Oct 26, 2023 4.500 4.700 4.450 4.700 1,627 +0.22(+4.91%)
Oct 25, 2023 4.430 4.640 4.420 4.480 4,555 +0.03(+0.67%)
Oct 24, 2023 4.540 4.540 4.410 4.450 4,182 -0.06(-1.33%)
Oct 23, 2023 4.500 4.510 4.440 4.510 8,592 -0.06(-1.31%)
Oct 20, 2023 4.560 4.820 4.560 4.570 1,499 -0.02(-0.44%)
Oct 19, 2023 4.600 4.680 4.590 4.590 961 +0.09(+2.00%)
Oct 18, 2023 4.420 4.620 4.420 4.500 7,045 +0.00(+0.00%)
Oct 17, 2023 4.550 4.685 4.500 4.500 9,062 -0.03(-0.66%)
Oct 16, 2023 4.650 4.650 4.530 4.530 10,275 -0.16(-3.41%)
Oct 13, 2023 4.760 4.760 4.673 4.690 4,357 +0.04(+0.86%)
Oct 12, 2023 4.960 4.960 4.640 4.650 11,011 +0.02(+0.43%)
Oct 11, 2023 4.810 4.810 4.590 4.630 6,253 -0.07(-1.49%)
Oct 10, 2023 4.800 4.830 4.700 4.700 1,985 -0.06(-1.22%)
Oct 09, 2023 4.780 4.780 4.736 4.758 422 +0.01(+0.23%)
Oct 06, 2023 4.690 4.750 4.600 4.747 10,011 +0.13(+2.76%)
Oct 05, 2023 4.590 4.790 4.590 4.620 5,175 -0.02(-0.43%)
Oct 04, 2023 4.710 4.710 4.520 4.640 2,472 +0.00(+0.00%)
Oct 03, 2023 4.760 4.950 4.640 4.640 3,378 -0.19(-3.93%)
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.