Nicholas Fincl Inc (NQ: NICK )

6.788 +0.028 (+0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 10.53 10.59 10.51 10.55 26,343 +0.12(+1.17%)
Jan 30, 2012 10.46 10.48 10.31 10.43 7,730 -0.06(-0.54%)
Jan 27, 2012 10.33 10.56 10.31 10.48 14,284 +0.04(+0.39%)
Jan 26, 2012 10.48 10.49 10.28 10.44 19,749 -0.02(-0.16%)
Jan 25, 2012 10.22 10.49 10.22 10.46 5,309 -0.06(-0.54%)
Jan 24, 2012 10.40 10.55 10.40 10.52 18,590 +0.00(+0.00%)
Jan 23, 2012 10.36 10.53 10.35 10.52 9,129 +0.00(+0.00%)
Jan 20, 2012 10.48 10.56 10.19 10.52 16,153 +0.04(+0.39%)
Jan 19, 2012 10.38 10.53 10.36 10.48 15,964 +0.13(+1.26%)
Jan 18, 2012 10.26 10.37 10.20 10.35 20,690 +0.09(+0.87%)
Jan 17, 2012 9.922 10.45 9.922 10.26 13,250 +0.02(+0.24%)
Jan 13, 2012 10.30 10.42 10.19 10.23 13,372 -0.24(-2.33%)
Jan 12, 2012 10.56 10.56 10.41 10.48 8,634 -0.04(-0.39%)
Jan 11, 2012 10.48 10.52 10.48 10.52 5,088 +0.00(+0.00%)
Jan 10, 2012 10.53 10.53 10.48 10.52 42,268 +0.02(+0.23%)
Jan 09, 2012 10.51 10.51 10.45 10.49 12,127 +0.02(+0.16%)
Jan 06, 2012 10.50 10.52 10.44 10.48 30,720 +0.00(+0.00%)
Jan 05, 2012 10.37 10.48 10.35 10.48 27,296 +0.03(+0.31%)
Jan 04, 2012 10.44 10.52 10.29 10.44 18,372 -0.01(-0.08%)
Dec 30, 2011 10.48 10.48 10.13 10.45 22,596 -0.05(-0.47%)
Dec 29, 2011 10.18 10.53 10.09 10.50 14,621 +0.32(+3.12%)
Dec 28, 2011 10.53 10.53 10.10 10.18 9,163 -0.34(-3.25%)
Dec 27, 2011 10.43 10.53 10.23 10.53 28,017 +0.07(+0.62%)
Dec 23, 2011 10.40 10.51 10.26 10.46 13,096 +0.07(+0.63%)
Dec 21, 2011 10.18 10.48 9.653 10.40 14,382 -0.12(-1.16%)
Dec 20, 2011 9.890 10.52 9.890 10.52 36,610 +0.77(+7.86%)
Dec 19, 2011 9.808 9.824 9.702 9.751 93,540 -0.03(-0.33%)
Dec 16, 2011 9.743 9.784 9.213 9.784 73,456 +0.05(+0.50%)
Dec 15, 2011 9.743 9.743 9.661 9.735 26,916 -0.01(-0.08%)
Dec 14, 2011 9.661 9.743 9.661 9.743 30,454 +0.08(+0.84%)
Dec 13, 2011 9.686 9.743 9.661 9.661 10,611 -0.01(-0.08%)
Dec 12, 2011 9.564 9.727 9.564 9.670 24,792 -0.06(-0.59%)
Dec 09, 2011 9.564 9.776 9.295 9.727 35,350 +0.15(+1.53%)
Dec 08, 2011 9.540 9.620 9.540 9.580 19,555 -0.04(-0.42%)
Dec 07, 2011 9.548 9.685 9.443 9.620 20,793 +0.02(+0.25%)
Dec 06, 2011 9.637 9.693 9.580 9.596 15,800 -0.08(-0.84%)
Dec 05, 2011 9.701 9.701 9.410 9.677 31,636 +0.11(+1.10%)
Dec 02, 2011 9.176 9.580 9.143 9.572 35,544 +0.51(+5.62%)
Dec 01, 2011 8.901 9.341 8.901 9.063 35,837 +0.11(+1.17%)
Nov 30, 2011 8.780 8.990 8.634 8.957 74,303 +0.42(+4.92%)
Nov 29, 2011 8.497 8.650 8.408 8.537 31,603 +0.05(+0.57%)
Nov 28, 2011 8.869 8.869 8.392 8.489 55,487 +0.40(+4.90%)
Nov 25, 2011 8.577 8.683 8.092 8.092 10,875 -0.50(-5.83%)
Nov 23, 2011 8.933 9.079 8.594 8.594 27,461 -0.34(-3.80%)
Nov 22, 2011 8.982 9.095 8.909 8.933 6,216 -0.07(-0.81%)
Nov 21, 2011 9.006 9.216 8.893 9.006 19,924 -0.08(-0.89%)
Nov 18, 2011 9.192 9.281 9.087 9.087 14,121 -0.12(-1.32%)
Nov 17, 2011 9.265 9.297 9.127 9.208 32,425 +0.04(+0.44%)
Nov 16, 2011 9.354 9.499 9.168 9.168 12,331 -0.27(-2.91%)
Nov 15, 2011 9.087 9.499 9.038 9.443 14,185 +0.30(+3.27%)
Nov 14, 2011 9.257 9.378 9.071 9.143 34,312 -0.06(-0.70%)
Nov 11, 2011 9.216 9.240 9.095 9.208 22,834 +0.06(+0.71%)
Nov 10, 2011 9.216 9.216 9.063 9.143 18,300 +0.07(+0.80%)
Nov 09, 2011 9.176 9.337 8.893 9.071 37,724 -0.25(-2.69%)
Nov 08, 2011 9.305 9.472 9.232 9.321 16,212 +0.03(+0.35%)
Nov 07, 2011 9.297 9.362 9.232 9.289 151,939 -0.12(-1.29%)
Nov 04, 2011 9.345 9.418 9.265 9.410 7,143 -0.04(-0.43%)
Nov 03, 2011 9.281 9.475 9.176 9.451 31,685 +0.27(+2.90%)
Nov 02, 2011 9.087 9.289 9.006 9.184 44,922 +0.23(+2.53%)
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.