Nicholas Fincl Inc (NQ: NICK )

10.33 USD +0.07 (+0.68%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.50 12.66 12.35 12.60 26,034 +0.11(+0.88%)
Apr 28, 2011 12.85 12.85 11.55 12.49 163,885 -0.35(-2.73%)
Apr 27, 2011 13.00 13.00 12.50 12.84 38,716 -0.41(-3.09%)
Apr 26, 2011 12.27 13.61 12.25 13.25 131,738 +0.93(+7.55%)
Apr 25, 2011 12.25 12.33 12.02 12.32 53,621 +0.07(+0.57%)
Apr 21, 2011 12.35 12.39 12.20 12.25 9,329 -0.07(-0.57%)
Apr 20, 2011 12.29 12.34 12.06 12.32 9,557 +0.16(+1.32%)
Apr 19, 2011 12.50 12.50 12.01 12.16 31,668 -0.34(-2.72%)
Apr 18, 2011 12.51 12.52 12.50 12.50 2,020 +0.09(+0.73%)
Apr 15, 2011 12.41 12.60 12.40 12.41 5,500 +0.01(+0.08%)
Apr 14, 2011 12.37 12.58 12.37 12.40 2,888 -0.18(-1.43%)
Apr 13, 2011 12.46 12.66 12.30 12.58 4,900 -0.02(-0.16%)
Apr 12, 2011 12.35 12.80 12.31 12.60 8,070 -0.10(-0.79%)
Apr 11, 2011 12.47 12.99 12.32 12.70 23,872 +0.24(+1.93%)
Apr 08, 2011 12.40 12.54 12.37 12.46 13,226 +0.06(+0.48%)
Apr 06, 2011 12.40 12.40 12.40 12.40 0 +0.15(+1.22%)
Apr 05, 2011 12.25 12.25 12.10 12.25 9,817 +0.00(+0.00%)
Apr 04, 2011 12.00 12.25 12.00 12.25 1,200 +0.19(+1.57%)
Apr 01, 2011 12.17 12.25 12.04 12.06 4,939 -0.14(-1.14%)
Mar 30, 2011 12.20 12.20 12.20 12.20 0 -0.03(-0.22%)
Mar 29, 2011 12.25 12.35 12.14 12.23 4,500 -0.05(-0.43%)
Mar 28, 2011 12.32 12.35 12.25 12.28 4,502 -0.07(-0.57%)
Mar 25, 2011 12.44 12.45 12.31 12.35 2,465 -0.01(-0.08%)
Mar 24, 2011 12.23 12.45 12.23 12.36 1,450 +0.13(+1.06%)
Mar 23, 2011 12.00 12.23 11.53 12.23 36,528 +0.17(+1.41%)
Mar 22, 2011 12.04 12.23 12.02 12.06 1,200 -0.19(-1.55%)
Mar 21, 2011 12.11 12.25 12.11 12.25 1,855 -0.14(-1.13%)
Mar 18, 2011 12.39 12.39 12.19 12.39 9,183 +0.05(+0.41%)
Mar 17, 2011 12.23 12.40 12.14 12.34 16,327 +0.11(+0.90%)
Mar 16, 2011 12.31 12.35 12.06 12.23 3,440 -0.14(-1.13%)
Mar 15, 2011 12.37 12.37 12.37 12.37 700 +0.04(+0.34%)
Mar 14, 2011 12.01 12.42 12.01 12.33 9,741 +0.03(+0.21%)
Mar 11, 2011 12.25 12.39 12.15 12.30 28,790 +0.09(+0.75%)
Mar 10, 2011 12.22 12.35 12.12 12.21 9,374 -0.12(-0.97%)
Mar 09, 2011 12.33 12.33 12.33 12.33 1,099 -0.06(-0.48%)
Mar 08, 2011 12.45 12.45 12.39 12.39 400 -0.11(-0.88%)
Mar 07, 2011 12.26 12.65 12.13 12.50 10,486 +0.19(+1.54%)
Mar 04, 2011 12.39 12.68 12.26 12.31 3,500 -0.36(-2.84%)
Mar 03, 2011 12.75 12.75 12.38 12.67 2,544 -0.08(-0.63%)
Mar 02, 2011 12.38 12.75 12.07 12.75 17,800 +0.35(+2.82%)
Mar 01, 2011 12.36 12.40 12.30 12.40 2,700 -0.03(-0.24%)
Feb 28, 2011 12.25 12.43 12.04 12.43 5,163 +0.19(+1.55%)
Feb 25, 2011 12.43 12.43 12.24 12.24 7,550 -0.16(-1.29%)
Feb 24, 2011 12.19 12.40 12.19 12.40 4,600 +0.09(+0.73%)
Feb 23, 2011 12.03 12.32 12.03 12.31 1,300 +0.08(+0.67%)
Feb 22, 2011 12.02 12.39 11.81 12.23 10,204 -0.12(-0.99%)
Feb 18, 2011 12.03 12.35 12.03 12.35 4,359 +0.07(+0.57%)
Feb 17, 2011 12.41 12.43 12.13 12.28 7,864 +0.02(+0.16%)
Feb 16, 2011 12.31 12.35 12.15 12.26 9,832 +0.06(+0.49%)
Feb 15, 2011 12.42 12.42 12.16 12.20 7,840 -0.14(-1.13%)
Feb 14, 2011 12.25 12.39 12.25 12.34 8,900 +0.17(+1.39%)
Feb 11, 2011 12.18 12.20 12.17 12.17 2,725 -0.14(-1.15%)
Feb 10, 2011 12.19 12.31 12.01 12.31 2,045 +0.01(+0.10%)
Feb 09, 2011 12.27 12.50 12.25 12.30 4,864 +0.01(+0.08%)
Feb 08, 2011 12.31 12.49 12.29 12.29 2,333 -0.12(-0.97%)
Feb 07, 2011 12.49 12.50 12.31 12.41 1,400 +0.03(+0.24%)
Feb 04, 2011 12.37 12.50 12.28 12.38 16,821 +0.08(+0.65%)
Feb 03, 2011 12.65 12.69 12.10 12.30 8,211 -0.30(-2.38%)
Feb 02, 2011 12.67 12.79 12.40 12.60 24,410 -0.09(-0.71%)
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.