Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.50 13.51 12.97 12.97 23,849 -0.51(-3.78%)
Feb 28, 2012 13.64 13.65 13.31 13.48 16,848 -0.16(-1.17%)
Feb 27, 2012 13.54 13.82 13.52 13.64 9,749 +0.02(+0.15%)
Feb 24, 2012 13.87 13.87 13.59 13.62 12,875 -0.08(-0.58%)
Feb 23, 2012 13.52 13.76 13.45 13.70 315,907 +0.18(+1.33%)
Feb 22, 2012 13.69 13.69 13.47 13.52 11,176 -0.14(-1.02%)
Feb 21, 2012 13.76 13.79 13.26 13.66 10,302 -0.01(-0.07%)
Feb 17, 2012 13.44 14.00 13.44 13.67 32,324 +0.23(+1.71%)
Feb 16, 2012 13.46 13.60 13.36 13.44 26,122 +0.18(+1.36%)
Feb 15, 2012 13.48 13.50 13.26 13.26 12,526 -0.11(-0.82%)
Feb 14, 2012 13.30 13.48 13.28 13.37 5,809 +0.02(+0.15%)
Feb 13, 2012 13.55 13.55 13.22 13.35 17,861 +0.00(+0.00%)
Feb 10, 2012 13.28 13.60 13.28 13.35 11,411 -0.07(-0.52%)
Feb 09, 2012 13.55 13.75 13.41 13.42 6,387 -0.12(-0.89%)
Feb 08, 2012 13.57 13.60 13.30 13.54 12,705 -0.06(-0.44%)
Feb 07, 2012 13.70 13.70 13.44 13.60 24,900 -0.10(-0.73%)
Feb 06, 2012 14.00 14.00 13.61 13.70 17,322 -0.20(-1.44%)
Feb 03, 2012 13.47 13.94 13.47 13.90 29,655 +0.51(+3.81%)
Feb 02, 2012 13.40 13.40 13.20 13.39 32,429 -0.06(-0.45%)
Feb 01, 2012 12.99 13.69 12.99 13.45 79,524 +0.51(+3.94%)
Jan 31, 2012 12.91 12.99 12.89 12.94 21,478 +0.15(+1.17%)
Jan 30, 2012 12.83 12.86 12.65 12.79 6,303 -0.07(-0.54%)
Jan 27, 2012 12.67 12.95 12.65 12.86 11,646 +0.05(+0.39%)
Jan 26, 2012 12.85 12.87 12.61 12.81 16,102 -0.02(-0.16%)
Jan 25, 2012 12.54 12.87 12.54 12.83 4,329 -0.07(-0.54%)
Jan 24, 2012 12.76 12.94 12.76 12.90 15,157 +0.00(+0.00%)
Jan 23, 2012 12.71 12.92 12.70 12.90 7,443 +0.00(+0.00%)
Jan 20, 2012 12.85 12.95 12.50 12.90 13,170 +0.05(+0.39%)
Jan 19, 2012 12.73 12.92 12.71 12.85 13,016 +0.16(+1.26%)
Jan 18, 2012 12.59 12.72 12.51 12.69 16,869 +0.11(+0.87%)
Jan 17, 2012 12.17 12.82 12.17 12.58 10,803 +0.03(+0.24%)
Jan 13, 2012 12.63 12.78 12.50 12.55 10,903 -0.30(-2.33%)
Jan 12, 2012 12.95 12.95 12.77 12.85 7,040 -0.05(-0.39%)
Jan 11, 2012 12.85 12.90 12.85 12.90 4,149 +0.00(+0.00%)
Jan 10, 2012 12.92 12.92 12.85 12.90 34,462 +0.03(+0.23%)
Jan 09, 2012 12.89 12.89 12.82 12.87 9,888 +0.02(+0.16%)
Jan 06, 2012 12.88 12.90 12.81 12.85 25,047 +0.00(+0.00%)
Jan 05, 2012 12.72 12.85 12.69 12.85 22,255 +0.04(+0.31%)
Jan 04, 2012 12.80 12.90 12.62 12.81 14,979 -0.01(-0.08%)
Dec 30, 2011 12.85 12.85 12.43 12.82 18,423 -0.06(-0.47%)
Dec 29, 2011 12.49 12.92 12.37 12.88 11,921 +0.39(+3.12%)
Dec 28, 2011 12.91 12.91 12.39 12.49 7,471 -0.42(-3.25%)
Dec 27, 2011 12.79 12.92 12.55 12.91 22,843 +0.08(+0.62%)
Dec 23, 2011 12.76 12.89 12.59 12.83 10,678 +0.08(+0.63%)
Dec 21, 2011 12.49 12.85 11.84 12.75 11,726 -0.15(-1.16%)
Dec 20, 2011 12.13 12.90 12.13 12.90 29,849 +0.94(+7.86%)
Dec 19, 2011 12.03 12.05 11.90 11.96 76,265 -0.04(-0.33%)
Dec 16, 2011 11.95 12.00 11.30 12.00 59,890 +0.06(+0.50%)
Dec 15, 2011 11.95 11.95 11.85 11.94 21,945 -0.01(-0.08%)
Dec 14, 2011 11.85 11.95 11.85 11.95 24,830 +0.10(+0.84%)
Dec 13, 2011 11.88 11.95 11.85 11.85 8,652 -0.01(-0.08%)
Dec 12, 2011 11.73 11.93 11.73 11.86 20,214 -0.07(-0.59%)
Dec 09, 2011 11.73 11.99 11.40 11.93 28,822 +0.08(+0.68%)
Dec 08, 2011 11.80 11.90 11.80 11.85 15,809 -0.05(-0.42%)
Dec 07, 2011 11.81 11.98 11.68 11.90 16,810 +0.03(+0.25%)
Dec 06, 2011 11.92 11.99 11.85 11.87 12,774 -0.10(-0.84%)
Dec 05, 2011 12.00 12.00 11.64 11.97 25,576 +0.13(+1.10%)
Dec 02, 2011 11.35 11.85 11.31 11.84 28,735 +0.63(+5.62%)
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.