Nicholas Fincl Inc (NQ: NICK )

12.04 USD +0.24 (+2.04%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 11.94 11.98 11.80 11.91 1,963 -0.09(-0.75%)
Mar 30, 2006 11.73 12.00 11.71 12.00 13,404 +0.05(+0.42%)
Mar 29, 2006 11.71 11.97 11.64 11.95 10,028 +0.14(+1.19%)
Mar 28, 2006 11.60 11.99 11.60 11.81 5,885 +0.14(+1.20%)
Mar 27, 2006 11.85 11.85 11.61 11.67 8,220 -0.30(-2.51%)
Mar 24, 2006 11.99 12.00 11.60 11.97 8,873 -0.01(-0.08%)
Mar 23, 2006 11.61 11.98 11.61 11.98 11,800 +0.49(+4.26%)
Mar 22, 2006 11.73 11.96 11.45 11.49 17,900 -0.17(-1.46%)
Mar 21, 2006 11.58 11.66 11.55 11.66 5,096 +0.00(+0.00%)
Mar 20, 2006 11.50 11.66 11.40 11.66 26,459 -0.07(-0.60%)
Mar 17, 2006 11.55 11.73 11.55 11.73 8,657 -0.05(-0.42%)
Mar 16, 2006 11.27 11.95 11.27 11.78 29,436 +0.28(+2.43%)
Mar 15, 2006 11.50 11.56 11.50 11.50 5,810 +0.05(+0.44%)
Mar 14, 2006 11.30 11.56 11.26 11.45 8,493 -0.08(-0.69%)
Mar 13, 2006 11.32 11.53 11.32 11.53 6,509 +0.13(+1.14%)
Mar 10, 2006 11.37 11.49 11.37 11.40 8,015 -0.06(-0.52%)
Mar 09, 2006 11.44 11.57 11.33 11.46 3,788 -0.08(-0.69%)
Mar 08, 2006 11.50 11.77 11.32 11.54 24,987 +0.03(+0.26%)
Mar 07, 2006 11.22 11.80 11.22 11.51 27,430 +0.28(+2.49%)
Mar 06, 2006 11.70 11.75 11.11 11.23 112,443 -0.51(-4.34%)
Mar 03, 2006 12.25 12.34 11.62 11.74 19,696 -0.20(-1.69%)
Mar 02, 2006 11.88 12.10 11.75 11.94 33,128 +0.06(+0.47%)
Mar 01, 2006 12.01 12.11 11.80 11.89 35,031 +0.03(+0.22%)
Feb 28, 2006 12.11 12.05 11.81 11.86 16,486 -0.25(-2.06%)
Feb 27, 2006 11.66 12.42 11.66 12.11 24,020 -0.29(-2.34%)
Feb 24, 2006 12.55 12.55 12.26 12.40 16,408 -0.12(-0.96%)
Feb 23, 2006 12.29 12.52 12.13 12.52 13,888 +0.36(+2.96%)
Feb 22, 2006 12.70 12.70 12.03 12.16 27,770 -0.43(-3.42%)
Feb 21, 2006 12.50 13.08 12.45 12.59 42,613 +0.36(+2.94%)
Feb 17, 2006 12.00 12.31 11.86 12.23 17,605 +0.38(+3.21%)
Feb 16, 2006 11.71 11.85 11.43 11.85 11,600 +0.30(+2.60%)
Feb 15, 2006 11.55 11.85 11.42 11.55 24,018 +0.00(+0.00%)
Feb 14, 2006 11.59 11.77 11.50 11.55 20,123 -0.14(-1.20%)
Feb 13, 2006 11.50 11.74 11.45 11.69 38,404 -0.16(-1.35%)
Feb 10, 2006 11.97 11.97 11.58 11.85 24,943 -0.23(-1.90%)
Feb 09, 2006 11.85 12.10 11.75 12.08 22,067 +0.07(+0.58%)
Feb 08, 2006 12.20 12.68 11.96 12.01 13,956 -0.18(-1.48%)
Feb 07, 2006 12.25 12.25 12.12 12.19 13,464 +0.09(+0.74%)
Feb 06, 2006 12.80 12.80 11.75 12.10 103,663 -0.70(-5.47%)
Feb 03, 2006 13.15 13.15 12.70 12.80 35,769 -0.30(-2.29%)
Feb 02, 2006 13.11 13.25 12.78 13.10 23,350 +0.13(+1.00%)
Feb 01, 2006 12.65 13.22 12.65 12.97 64,790 +0.64(+5.19%)
Jan 31, 2006 12.29 12.81 12.22 12.33 156,241 +0.04(+0.33%)
Jan 30, 2006 11.58 12.39 11.56 12.29 186,199 +0.83(+7.24%)
Jan 27, 2006 11.49 11.49 11.16 11.46 52,055 +0.16(+1.42%)
Jan 26, 2006 11.26 11.47 11.20 11.30 51,033 +0.15(+1.35%)
Jan 25, 2006 11.30 11.40 11.12 11.15 59,982 -0.08(-0.75%)
Jan 24, 2006 11.30 11.30 11.21 11.23 18,701 +0.02(+0.21%)
Jan 23, 2006 11.10 11.29 11.10 11.21 9,218 +0.03(+0.27%)
Jan 20, 2006 11.30 11.30 11.10 11.18 11,045 -0.11(-0.97%)
Jan 19, 2006 11.25 11.30 11.18 11.29 15,613 +0.14(+1.26%)
Jan 18, 2006 11.24 11.24 11.13 11.15 14,032 -0.02(-0.18%)
Jan 17, 2006 11.25 11.25 11.02 11.17 16,063 +0.03(+0.27%)
Jan 13, 2006 11.00 11.23 11.00 11.14 5,608 +0.09(+0.81%)
Jan 12, 2006 10.99 11.22 10.99 11.05 16,600 +0.09(+0.78%)
Jan 11, 2006 11.12 11.25 10.96 10.96 21,340 -0.19(-1.66%)
Jan 10, 2006 11.00 11.15 10.98 11.15 21,671 +0.10(+0.90%)
Jan 09, 2006 10.83 11.09 10.79 11.05 31,266 +0.28(+2.60%)
Jan 06, 2006 10.48 10.83 10.40 10.77 38,321 +0.31(+2.96%)
Jan 05, 2006 10.40 10.47 10.35 10.46 38,086 -0.01(-0.10%)
Jan 04, 2006 10.45 10.47 10.40 10.47 71,113 -0.01(-0.10%)
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.