Nicholas Fincl Inc (NQ: NICK )

12.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 12.50 12.98 12.35 12.69 19,433 +0.33(+2.67%)
Jan 31, 2011 12.22 12.50 12.12 12.36 20,690 +0.24(+1.98%)
Jan 28, 2011 12.49 12.49 12.07 12.12 29,215 -0.10(-0.82%)
Jan 27, 2011 11.65 12.40 11.65 12.22 48,689 +0.57(+4.89%)
Jan 26, 2011 11.64 11.65 11.51 11.65 3,214 +0.11(+0.95%)
Jan 25, 2011 11.61 11.65 11.26 11.54 4,766 -0.07(-0.60%)
Jan 24, 2011 11.68 11.70 11.50 11.61 5,460 +0.11(+0.96%)
Jan 21, 2011 11.60 11.62 11.45 11.50 12,451 -0.07(-0.61%)
Jan 20, 2011 11.31 11.59 11.01 11.57 9,480 +0.08(+0.70%)
Jan 19, 2011 11.57 11.60 11.42 11.49 11,667 -0.15(-1.29%)
Jan 18, 2011 11.80 11.85 11.50 11.64 30,976 -0.02(-0.19%)
Jan 14, 2011 11.50 11.72 11.50 11.66 13,541 -0.04(-0.33%)
Jan 13, 2011 11.70 11.74 11.52 11.70 30,205 -0.01(-0.09%)
Jan 12, 2011 11.84 11.84 10.75 11.71 19,176 -0.22(-1.84%)
Jan 11, 2011 10.50 12.50 10.50 11.93 97,830 +1.85(+18.31%)
Jan 10, 2011 10.03 10.22 10.03 10.08 2,277 +0.05(+0.54%)
Jan 07, 2011 10.06 10.24 10.02 10.03 7,945 -0.04(-0.40%)
Jan 06, 2011 10.04 10.23 10.04 10.07 2,795 +0.01(+0.05%)
Jan 05, 2011 10.03 10.39 10.02 10.06 1,876 +0.00(+0.05%)
Jan 04, 2011 10.03 10.40 10.01 10.06 24,638 -0.12(-1.18%)
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.