Nicholas Fincl Inc (NQ: NICK )

4.610 -0.020 (-0.43%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.87 10.87 10.64 10.75 25,429 -0.08(-0.78%)
Nov 29, 2012 10.58 10.84 10.58 10.84 29,522 +0.30(+2.80%)
Nov 28, 2012 10.38 10.54 10.38 10.54 4,654 +0.08(+0.81%)
Nov 27, 2012 10.46 10.46 10.34 10.46 12,459 -0.03(-0.24%)
Nov 26, 2012 10.22 10.52 10.09 10.48 20,777 +0.26(+2.53%)
Nov 23, 2012 10.15 10.27 10.15 10.22 13,809 +0.13(+1.24%)
Nov 21, 2012 9.914 10.11 9.814 10.10 23,685 +0.21(+2.11%)
Nov 20, 2012 9.956 9.964 9.806 9.889 25,377 -0.12(-1.17%)
Nov 19, 2012 9.881 10.02 9.864 10.01 16,565 +0.18(+1.78%)
Nov 16, 2012 9.831 9.948 9.797 9.831 17,480 -0.07(-0.68%)
Nov 15, 2012 9.956 10.02 9.814 9.898 17,733 -0.03(-0.25%)
Nov 14, 2012 9.898 10.06 9.814 9.923 16,834 -0.17(-1.66%)
Nov 13, 2012 10.01 10.11 9.839 10.09 21,888 +0.04(+0.42%)
Nov 12, 2012 9.998 10.17 9.998 10.05 14,108 +0.13(+1.26%)
Nov 09, 2012 9.856 10.08 9.856 9.923 13,339 +0.07(+0.68%)
Nov 08, 2012 9.914 10.05 9.856 9.856 11,806 -0.04(-0.42%)
Nov 07, 2012 10.09 10.09 9.815 9.898 45,845 -0.32(-3.11%)
Nov 06, 2012 10.29 10.29 10.07 10.21 21,352 +0.07(+0.66%)
Nov 05, 2012 10.03 10.19 9.973 10.15 49,678 +0.12(+1.17%)
Nov 02, 2012 10.64 10.77 9.839 10.03 51,563 -0.61(-5.73%)
Nov 01, 2012 10.82 10.87 10.61 10.64 35,787 -0.23(-2.08%)
Oct 31, 2012 11.06 11.06 10.70 10.87 40,904 -0.19(-1.74%)
Oct 26, 2012 11.18 11.06 11.06 11.06 3,112 -0.21(-1.85%)
Oct 25, 2012 11.19 11.27 10.99 11.27 6,091 +0.19(+1.74%)
Oct 24, 2012 10.83 11.24 10.83 11.08 14,694 +0.13(+1.14%)
Oct 23, 2012 10.97 11.04 10.87 10.95 16,000 +0.14(+1.31%)
Oct 19, 2012 10.94 10.99 10.76 10.81 23,595 -0.15(-1.37%)
Oct 18, 2012 11.20 11.35 10.95 10.96 13,269 -0.28(-2.53%)
Oct 17, 2012 11.31 11.35 11.13 11.24 4,880 -0.08(-0.66%)
Oct 16, 2012 11.36 11.47 11.26 11.32 31,685 +0.01(+0.07%)
Oct 15, 2012 11.21 11.32 11.21 11.31 4,921 +0.14(+1.27%)
Oct 12, 2012 11.03 11.23 11.03 11.17 7,602 +0.13(+1.21%)
Oct 11, 2012 11.24 11.24 10.95 11.03 11,419 -0.22(-1.93%)
Oct 10, 2012 11.06 11.25 11.03 11.25 3,596 +0.18(+1.58%)
Oct 09, 2012 11.13 11.23 11.06 11.08 12,967 -0.04(-0.38%)
Oct 08, 2012 11.32 11.32 11.07 11.12 11,083 -0.25(-2.20%)
Oct 05, 2012 11.39 11.52 11.31 11.37 5,136 +0.04(+0.37%)
Oct 04, 2012 11.29 11.36 11.16 11.33 17,580 +0.04(+0.37%)
Oct 03, 2012 11.33 11.33 11.22 11.28 12,924 +0.00(+0.00%)
Oct 02, 2012 11.30 11.32 11.16 11.28 11,020 +0.03(+0.30%)
Oct 01, 2012 10.86 11.29 10.77 11.25 25,147 +0.47(+4.34%)
Sep 28, 2012 11.14 11.18 10.72 10.78 71,165 -0.40(-3.58%)
Sep 27, 2012 11.25 11.33 11.13 11.18 21,179 -0.07(-0.59%)
Sep 26, 2012 11.18 11.28 11.08 11.25 9,877 +0.08(+0.67%)
Sep 25, 2012 11.48 11.48 11.07 11.18 44,947 -0.27(-2.34%)
Sep 24, 2012 11.35 11.53 11.35 11.44 16,273 +0.09(+0.81%)
Sep 21, 2012 11.53 11.53 11.30 11.35 43,963 -0.07(-0.59%)
Sep 20, 2012 11.36 11.44 11.32 11.42 8,251 +0.03(+0.29%)
Sep 19, 2012 11.46 11.47 11.24 11.38 23,461 -0.07(-0.58%)
Sep 18, 2012 11.43 11.48 11.38 11.45 16,813 +0.02(+0.15%)
Sep 17, 2012 11.39 11.48 11.38 11.43 16,625 +0.03(+0.29%)
Sep 14, 2012 11.40 11.57 11.36 11.40 27,599 +0.00(+0.00%)
Sep 13, 2012 11.38 11.56 11.21 11.40 41,627 -0.05(-0.44%)
Sep 12, 2012 11.38 11.48 11.32 11.45 15,348 +0.06(+0.51%)
Sep 11, 2012 11.45 11.58 11.30 11.39 46,518 -0.09(-0.80%)
Sep 10, 2012 11.32 11.66 11.32 11.48 38,668 -0.01(-0.07%)
Sep 07, 2012 11.77 11.86 11.33 11.49 44,910 -0.19(-1.64%)
Sep 06, 2012 11.66 11.94 11.59 11.69 49,328 +0.07(+0.58%)
Sep 05, 2012 11.62 11.71 11.30 11.62 31,993 +0.07(+0.58%)
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.