Nicholas Fincl Inc (NQ: NICK )

7.275 +0.355 (+5.13%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 10.13 10.24 9.899 10.08 11,940 -0.03(-0.32%)
May 23, 2011 10.16 10.17 10.08 10.11 5,943 -0.10(-0.94%)
May 20, 2011 10.19 10.33 10.16 10.20 3,891 -0.02(-0.16%)
May 19, 2011 10.25 10.30 10.19 10.22 10,378 -0.11(-1.09%)
May 18, 2011 10.29 10.35 10.08 10.33 20,932 +0.03(+0.27%)
May 17, 2011 10.35 10.35 10.28 10.30 15,622 -0.04(-0.35%)
May 16, 2011 10.25 10.41 10.12 10.34 33,392 -0.07(-0.69%)
May 13, 2011 10.01 10.49 9.875 10.41 62,309 +0.38(+3.83%)
May 12, 2011 10.27 10.27 9.947 10.03 27,239 -0.25(-2.42%)
May 11, 2011 10.44 10.44 10.21 10.28 14,453 -0.16(-1.54%)
May 10, 2011 10.44 10.53 10.35 10.44 25,393 +0.06(+0.54%)
May 09, 2011 10.19 10.52 10.16 10.38 69,525 -0.02(-0.15%)
May 06, 2011 10.40 10.41 10.26 10.40 34,070 +0.00(+0.00%)
May 05, 2011 10.56 10.56 10.32 10.40 67,623 -0.02(-0.15%)
May 04, 2011 10.06 10.60 10.01 10.41 109,449 +0.32(+3.17%)
May 03, 2011 10.00 10.16 10.00 10.09 30,102 +0.17(+1.74%)
May 02, 2011 9.931 10.25 9.851 9.919 47,691 -0.17(-1.71%)
Apr 29, 2011 10.01 10.14 9.891 10.09 32,505 +0.09(+0.88%)
Apr 28, 2011 10.29 10.29 9.251 10.00 204,621 -0.28(-2.73%)
Apr 27, 2011 10.41 10.41 10.01 10.28 48,339 -0.33(-3.09%)
Apr 26, 2011 9.827 10.90 9.811 10.61 164,483 +0.74(+7.55%)
Apr 25, 2011 9.811 9.875 9.627 9.867 66,949 +0.06(+0.57%)
Apr 21, 2011 9.891 9.923 9.771 9.811 11,647 -0.06(-0.57%)
Apr 20, 2011 9.843 9.883 9.659 9.867 11,932 +0.13(+1.32%)
Apr 19, 2011 10.01 10.01 9.619 9.739 39,539 -0.27(-2.72%)
Apr 18, 2011 10.02 10.03 10.01 10.01 2,522 +0.07(+0.73%)
Apr 15, 2011 9.939 10.09 9.931 9.939 6,867 +0.01(+0.08%)
Apr 14, 2011 9.907 10.08 9.907 9.931 3,605 -0.14(-1.43%)
Apr 13, 2011 9.979 10.14 9.851 10.08 6,117 -0.02(-0.16%)
Apr 12, 2011 9.891 10.25 9.859 10.09 10,075 -0.08(-0.79%)
Apr 11, 2011 9.987 10.40 9.867 10.17 29,805 +0.19(+1.93%)
Apr 08, 2011 9.931 10.04 9.905 9.979 16,513 +0.05(+0.48%)
Apr 06, 2011 9.931 9.931 9.931 9.931 0 +0.12(+1.22%)
Apr 05, 2011 9.811 9.811 9.692 9.811 12,257 +0.00(+0.00%)
Apr 04, 2011 9.611 9.811 9.611 9.811 1,498 +0.15(+1.57%)
Apr 01, 2011 9.747 9.811 9.643 9.660 6,166 -0.11(-1.14%)
Mar 30, 2011 9.771 9.771 9.771 9.771 0 -0.02(-0.22%)
Mar 29, 2011 9.811 9.891 9.723 9.793 5,618 -0.04(-0.43%)
Mar 28, 2011 9.867 9.891 9.811 9.835 5,621 -0.06(-0.57%)
Mar 25, 2011 9.963 9.971 9.859 9.891 3,077 -0.01(-0.08%)
Mar 24, 2011 9.795 9.971 9.795 9.899 1,810 +0.10(+1.06%)
Mar 23, 2011 9.611 9.795 9.235 9.795 45,607 +0.14(+1.41%)
Mar 22, 2011 9.643 9.795 9.627 9.659 1,498 -0.15(-1.55%)
Mar 21, 2011 9.699 9.811 9.699 9.811 2,316 -0.11(-1.13%)
Mar 18, 2011 9.923 9.923 9.763 9.923 11,465 +0.04(+0.41%)
Mar 17, 2011 9.795 9.931 9.723 9.883 20,385 +0.09(+0.90%)
Mar 16, 2011 9.859 9.891 9.659 9.795 4,295 -0.11(-1.13%)
Mar 15, 2011 9.907 9.907 9.907 9.907 873 +0.03(+0.34%)
Mar 14, 2011 9.619 9.947 9.619 9.874 12,162 +0.02(+0.21%)
Mar 11, 2011 9.811 9.923 9.731 9.853 35,946 +0.07(+0.75%)
Mar 10, 2011 9.787 9.891 9.707 9.779 11,704 -0.10(-0.97%)
Mar 09, 2011 9.875 9.875 9.875 9.875 1,372 -0.05(-0.48%)
Mar 08, 2011 9.971 9.971 9.923 9.923 499 -0.09(-0.88%)
Mar 07, 2011 9.819 10.13 9.712 10.01 13,092 +0.15(+1.54%)
Mar 04, 2011 9.923 10.15 9.819 9.859 4,369 -0.29(-2.84%)
Mar 03, 2011 10.21 10.21 9.915 10.15 3,176 -0.06(-0.63%)
Mar 02, 2011 9.915 10.21 9.668 10.21 22,224 +0.28(+2.82%)
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.