Nicholas Fincl Inc (NQ: NICK )

8.898 -0.212 (-2.32%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.75 11.84 11.72 11.80 4,200 +0.19(+1.64%)
Dec 28, 2006 11.37 11.70 11.37 11.61 34,838 +0.13(+1.13%)
Dec 27, 2006 11.49 11.54 11.48 11.48 15,798 -0.02(-0.17%)
Dec 26, 2006 11.50 11.56 11.50 11.50 18,630 -0.09(-0.78%)
Dec 22, 2006 11.67 11.79 11.56 11.59 8,723 +0.02(+0.17%)
Dec 21, 2006 11.67 11.73 11.55 11.57 10,525 +0.02(+0.17%)
Dec 20, 2006 11.56 11.72 11.55 11.55 19,524 -0.02(-0.17%)
Dec 19, 2006 11.60 11.62 11.55 11.57 38,427 +0.00(+0.00%)
Dec 18, 2006 11.55 11.64 11.55 11.57 5,574 +0.01(+0.09%)
Dec 15, 2006 11.71 11.83 11.55 11.56 10,175 -0.30(-2.53%)
Dec 14, 2006 11.63 11.89 11.49 11.86 14,732 +0.27(+2.33%)
Dec 13, 2006 11.50 11.61 11.50 11.59 29,907 +0.04(+0.35%)
Dec 12, 2006 11.69 11.69 11.52 11.55 24,250 +0.05(+0.43%)
Dec 11, 2006 11.60 11.60 11.37 11.50 15,893 -0.10(-0.86%)
Dec 08, 2006 11.28 11.74 11.28 11.60 53,847 +0.29(+2.56%)
Dec 07, 2006 11.20 11.32 11.20 11.31 52,345 +0.10(+0.89%)
Dec 06, 2006 11.22 11.27 11.20 11.21 11,241 -0.04(-0.36%)
Dec 05, 2006 11.23 11.30 11.21 11.25 12,376 -0.03(-0.27%)
Dec 04, 2006 11.32 11.32 11.20 11.28 9,922 -0.02(-0.18%)
Dec 01, 2006 11.15 11.31 11.15 11.30 8,426 +0.09(+0.80%)
Nov 30, 2006 11.25 11.32 11.19 11.21 10,300 +0.04(+0.37%)
Nov 29, 2006 11.38 11.41 11.13 11.17 18,675 -0.19(-1.69%)
Nov 28, 2006 11.15 11.39 11.15 11.36 10,092 +0.15(+1.34%)
Nov 27, 2006 11.32 11.32 11.10 11.21 11,665 -0.09(-0.80%)
Nov 24, 2006 11.35 11.43 11.30 11.30 5,600 -0.15(-1.31%)
Nov 22, 2006 11.33 11.45 11.30 11.45 3,323 +0.14(+1.24%)
Nov 21, 2006 11.60 11.64 11.26 11.31 13,453 -0.19(-1.65%)
Nov 20, 2006 11.47 11.55 11.10 11.50 67,001 -0.09(-0.78%)
Nov 17, 2006 11.41 11.59 11.41 11.59 15,310 +0.06(+0.54%)
Nov 16, 2006 11.97 11.97 11.50 11.53 45,188 -0.22(-1.89%)
Nov 15, 2006 12.14 12.14 11.60 11.75 126,245 -0.40(-3.29%)
Nov 14, 2006 12.25 12.30 11.93 12.15 72,962 -0.10(-0.82%)
Nov 13, 2006 12.33 12.34 12.23 12.25 36,108 -0.14(-1.13%)
Nov 10, 2006 12.46 12.50 12.35 12.39 11,961 -0.03(-0.24%)
Nov 09, 2006 12.30 12.46 12.30 12.42 8,000 +0.10(+0.81%)
Nov 08, 2006 12.39 12.48 12.31 12.32 31,775 +0.01(+0.08%)
Nov 07, 2006 12.22 12.34 12.11 12.31 15,314 +0.16(+1.32%)
Nov 06, 2006 12.14 12.22 11.77 12.15 68,842 -0.23(-1.86%)
Nov 03, 2006 13.10 13.15 11.68 12.38 363,254 -1.10(-8.16%)
Nov 02, 2006 13.55 13.66 13.40 13.48 48,829 -0.11(-0.81%)
Nov 01, 2006 13.57 13.62 13.52 13.59 7,270 +0.02(+0.15%)
Oct 31, 2006 13.61 13.63 13.49 13.57 8,335 +0.09(+0.67%)
Oct 30, 2006 13.40 13.50 13.40 13.48 8,244 +0.12(+0.90%)
Oct 27, 2006 13.57 13.70 13.32 13.36 19,878 -0.11(-0.82%)
Oct 26, 2006 13.43 13.47 13.35 13.47 11,802 +0.04(+0.30%)
Oct 25, 2006 13.70 13.70 13.40 13.43 14,760 -0.07(-0.52%)
Oct 24, 2006 13.62 13.62 13.40 13.50 10,845 -0.02(-0.15%)
Oct 23, 2006 13.70 13.70 13.52 13.52 23,004 -0.11(-0.81%)
Oct 20, 2006 13.65 13.65 13.53 13.63 5,450 +0.12(+0.89%)
Oct 19, 2006 13.60 13.60 13.32 13.51 51,564 -0.04(-0.32%)
Oct 18, 2006 13.50 13.60 13.50 13.55 6,441 -0.01(-0.05%)
Oct 17, 2006 13.50 13.60 13.50 13.56 9,132 -0.10(-0.73%)
Oct 16, 2006 13.63 13.90 13.63 13.66 11,210 -0.08(-0.58%)
Oct 13, 2006 13.77 13.85 13.74 13.74 11,058 +0.14(+1.03%)
Oct 12, 2006 13.79 13.79 13.55 13.60 11,946 -0.13(-0.95%)
Oct 11, 2006 13.60 13.78 13.56 13.73 10,432 -0.02(-0.15%)
Oct 10, 2006 13.70 13.81 13.65 13.75 6,541 -0.07(-0.51%)
Oct 09, 2006 13.90 13.90 13.58 13.82 8,059 -0.08(-0.58%)
Oct 06, 2006 13.80 13.94 13.80 13.90 2,550 +0.14(+1.02%)
Oct 05, 2006 13.66 13.92 13.66 13.76 4,655 -0.05(-0.36%)
Oct 04, 2006 13.86 13.86 13.76 13.81 3,379 -0.06(-0.43%)
Oct 03, 2006 13.90 13.94 13.55 13.87 13,878 -0.01(-0.07%)
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.