Nicholas Fincl Inc (NQ: NICK )

12.02 USD UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 11.25 11.45 11.01 11.10 12,829 -0.23(-2.03%)
Aug 30, 2011 11.48 11.60 11.23 11.33 17,456 -0.23(-1.99%)
Aug 29, 2011 10.96 11.59 10.63 11.56 33,344 +0.66(+6.06%)
Aug 26, 2011 10.73 10.93 10.71 10.90 13,570 +0.19(+1.77%)
Aug 25, 2011 11.07 11.45 10.58 10.71 17,372 -0.30(-2.72%)
Aug 24, 2011 10.31 11.04 10.31 11.01 4,906 +0.46(+4.36%)
Aug 23, 2011 10.25 10.69 10.13 10.55 27,220 +0.29(+2.83%)
Aug 22, 2011 10.56 10.65 10.09 10.26 35,147 -0.11(-1.06%)
Aug 19, 2011 10.39 10.63 10.15 10.37 15,645 -0.01(-0.10%)
Aug 18, 2011 10.73 10.90 10.30 10.38 43,924 -0.43(-3.98%)
Aug 17, 2011 10.91 10.99 10.80 10.81 15,240 +0.29(+2.76%)
Aug 16, 2011 10.81 10.95 10.47 10.52 20,797 -0.37(-3.40%)
Aug 15, 2011 10.87 11.09 10.71 10.89 39,909 +0.00(+0.00%)
Aug 12, 2011 11.12 11.47 10.81 10.89 11,978 -0.15(-1.36%)
Aug 11, 2011 10.51 11.23 10.25 11.04 33,402 +0.37(+3.47%)
Aug 10, 2011 11.02 11.73 10.54 10.67 16,893 -0.45(-4.05%)
Aug 09, 2011 10.98 11.12 10.51 11.12 45,490 +0.00(+0.00%)
Aug 08, 2011 11.25 11.43 10.57 11.12 67,225 -0.28(-2.46%)
Aug 05, 2011 11.50 11.64 10.86 11.40 31,794 -0.02(-0.18%)
Aug 04, 2011 12.00 12.38 11.41 11.42 37,324 -0.77(-6.32%)
Aug 03, 2011 11.96 12.22 11.95 12.19 14,353 +0.21(+1.75%)
Aug 02, 2011 12.25 12.25 11.98 11.98 16,217 -0.29(-2.36%)
Aug 01, 2011 12.30 12.30 12.22 12.27 30,015 +0.06(+0.49%)
Jul 29, 2011 12.20 12.28 12.15 12.21 16,386 -0.07(-0.57%)
Jul 28, 2011 12.27 12.39 12.11 12.28 15,922 +0.08(+0.66%)
Jul 27, 2011 12.05 12.43 12.05 12.20 46,290 +0.26(+2.18%)
Jul 26, 2011 11.99 12.35 11.89 11.94 26,919 -0.11(-0.91%)
Jul 25, 2011 12.21 12.36 12.00 12.05 20,388 -0.24(-1.95%)
Jul 22, 2011 12.33 12.43 12.26 12.29 3,885 -0.13(-1.05%)
Jul 21, 2011 12.10 12.48 12.10 12.42 13,888 +0.30(+2.48%)
Jul 20, 2011 12.15 12.27 12.06 12.12 8,750 -0.09(-0.74%)
Jul 19, 2011 11.77 12.21 11.77 12.21 12,852 +0.44(+3.74%)
Jul 18, 2011 12.10 12.19 11.75 11.77 35,619 -0.39(-3.21%)
Jul 15, 2011 12.32 12.34 12.11 12.16 20,835 -0.11(-0.90%)
Jul 14, 2011 12.28 12.40 12.22 12.27 21,372 -0.05(-0.41%)
Jul 13, 2011 12.23 12.37 12.23 12.32 13,457 +0.06(+0.49%)
Jul 12, 2011 12.25 12.35 12.15 12.26 22,381 -0.16(-1.29%)
Jul 11, 2011 12.49 12.53 12.33 12.42 27,900 -0.05(-0.40%)
Jul 08, 2011 12.47 12.50 12.43 12.47 24,256 -0.03(-0.24%)
Jul 07, 2011 12.59 12.60 12.44 12.50 34,278 -0.04(-0.32%)
Jul 06, 2011 12.21 12.58 12.21 12.54 40,374 +0.28(+2.28%)
Jul 05, 2011 12.04 12.26 11.60 12.26 34,060 +0.28(+2.34%)
Jul 01, 2011 11.92 12.11 11.90 11.98 17,924 +0.10(+0.84%)
Jun 30, 2011 11.97 12.05 11.80 11.88 32,856 -0.14(-1.16%)
Jun 29, 2011 12.45 12.49 11.90 12.02 81,962 -0.36(-2.91%)
Jun 28, 2011 12.36 12.42 12.34 12.38 41,593 +0.02(+0.16%)
Jun 27, 2011 11.73 12.48 11.57 12.36 89,964 +0.63(+5.37%)
Jun 24, 2011 11.71 12.20 11.46 11.73 1,284,080 +0.07(+0.60%)
Jun 23, 2011 11.88 12.09 11.40 11.66 31,459 -0.30(-2.51%)
Jun 22, 2011 12.20 12.20 11.64 11.96 55,165 -0.24(-1.97%)
Jun 21, 2011 11.97 12.20 11.81 12.20 45,432 +0.20(+1.67%)
Jun 20, 2011 11.80 12.10 11.60 12.00 38,100 -0.15(-1.23%)
Jun 17, 2011 11.94 12.19 11.88 12.15 18,557 +0.16(+1.33%)
Jun 16, 2011 12.16 12.17 11.52 11.99 31,376 -0.18(-1.48%)
Jun 15, 2011 12.27 12.31 11.85 12.17 18,191 -0.06(-0.49%)
Jun 14, 2011 12.28 12.37 12.01 12.23 21,869 +0.04(+0.33%)
Jun 13, 2011 11.91 12.38 11.79 12.19 54,573 +0.24(+2.01%)
Jun 10, 2011 12.00 12.03 11.77 11.95 41,732 -0.05(-0.42%)
Jun 09, 2011 12.17 12.17 11.93 12.00 24,798 -0.27(-2.20%)
Jun 08, 2011 12.40 12.40 11.91 12.27 18,420 -0.10(-0.81%)
Jun 07, 2011 12.33 12.50 12.24 12.37 42,127 +0.00(+0.00%)
Jun 06, 2011 12.43 12.44 12.01 12.37 67,050 -0.03(-0.24%)
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.