Nicholas Fincl Inc (NQ: NICK )

6.518 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.08 10.66 10.08 10.52 50,624 +0.46(+4.52%)
May 30, 2012 10.16 10.86 9.993 10.07 25,798 -0.17(-1.62%)
May 29, 2012 10.53 10.53 10.17 10.23 16,930 -0.20(-1.90%)
May 25, 2012 10.46 10.54 10.34 10.43 11,687 -0.01(-0.08%)
May 24, 2012 10.32 10.56 10.32 10.44 11,809 +0.15(+1.44%)
May 23, 2012 10.28 10.40 10.19 10.29 16,879 -0.04(-0.40%)
May 22, 2012 10.69 10.74 10.25 10.33 33,182 -0.35(-3.31%)
May 21, 2012 10.38 10.70 10.38 10.69 28,222 +0.31(+3.01%)
May 18, 2012 10.19 10.55 10.19 10.37 17,915 +0.15(+1.45%)
May 17, 2012 10.41 10.44 10.23 10.23 45,023 -0.16(-1.58%)
May 16, 2012 10.53 10.66 10.39 10.39 8,855 -0.05(-0.47%)
May 15, 2012 10.47 10.55 10.43 10.44 11,073 +0.05(+0.47%)
May 14, 2012 10.55 11.09 10.33 10.39 16,919 -0.22(-2.09%)
May 11, 2012 10.72 10.77 10.55 10.61 20,493 -0.15(-1.37%)
May 10, 2012 10.77 10.95 10.64 10.76 33,087 +0.01(+0.08%)
May 09, 2012 10.74 10.88 10.74 10.75 10,389 -0.15(-1.36%)
May 08, 2012 10.94 11.08 10.65 10.90 30,441 -0.02(-0.15%)
May 07, 2012 10.39 11.08 10.39 10.92 50,667 +0.57(+5.48%)
May 04, 2012 10.46 10.47 10.31 10.35 36,925 -0.22(-2.10%)
May 03, 2012 10.74 10.85 10.56 10.57 23,809 -0.15(-1.38%)
May 02, 2012 10.35 10.83 10.35 10.72 65,380 +0.30(+2.92%)
May 01, 2012 10.83 10.83 10.35 10.42 38,021 -0.45(-4.16%)
Apr 30, 2012 11.00 11.00 10.78 10.87 18,868 -0.19(-1.71%)
Apr 27, 2012 10.81 11.08 10.81 11.06 18,705 +0.23(+2.12%)
Apr 26, 2012 10.69 10.89 10.69 10.83 3,360 +0.06(+0.53%)
Apr 25, 2012 10.61 10.82 10.45 10.77 17,858 +0.23(+2.18%)
Apr 24, 2012 10.45 10.56 10.42 10.54 8,484 +0.06(+0.55%)
Apr 23, 2012 10.55 10.61 10.38 10.48 18,136 -0.25(-2.30%)
Apr 20, 2012 10.77 10.78 10.47 10.73 20,732 +0.21(+2.03%)
Apr 19, 2012 10.51 10.68 10.37 10.51 9,684 +0.01(+0.08%)
Apr 18, 2012 10.48 10.73 10.47 10.51 7,960 -0.01(-0.12%)
Apr 17, 2012 10.70 10.82 10.51 10.52 18,437 -0.07(-0.66%)
Apr 16, 2012 10.35 10.83 10.35 10.59 6,083 +0.24(+2.30%)
Apr 13, 2012 10.67 10.67 10.29 10.35 15,989 -0.42(-3.89%)
Apr 12, 2012 10.55 10.92 10.55 10.77 12,162 +0.17(+1.63%)
Apr 11, 2012 10.35 10.60 10.29 10.60 30,706 +0.25(+2.38%)
Apr 10, 2012 10.23 10.47 10.23 10.35 34,458 +0.15(+1.45%)
Apr 09, 2012 10.61 10.80 9.972 10.20 36,839 -0.59(-5.48%)
Apr 05, 2012 10.94 11.12 10.79 10.79 32,681 -0.03(-0.30%)
Apr 04, 2012 10.92 11.05 10.82 10.83 13,453 -0.19(-1.71%)
Apr 03, 2012 11.09 11.17 10.90 11.02 24,757 -0.16(-1.40%)
Apr 02, 2012 10.80 11.17 10.80 11.17 33,498 +0.34(+3.11%)
Mar 30, 2012 11.03 11.09 10.81 10.83 41,028 -0.07(-0.68%)
Mar 29, 2012 10.92 11.05 10.91 10.91 56,905 -0.08(-0.75%)
Mar 28, 2012 11.20 11.22 10.95 10.99 18,750 -0.13(-1.18%)
Mar 27, 2012 11.33 11.35 11.11 11.12 18,316 -0.22(-1.96%)
Mar 26, 2012 11.57 11.58 11.16 11.34 28,445 -0.17(-1.50%)
Mar 23, 2012 11.32 11.82 11.09 11.52 17,985 +0.22(+1.96%)
Mar 22, 2012 11.02 11.32 10.92 11.29 22,085 +0.15(+1.33%)
Mar 21, 2012 11.24 11.25 11.12 11.15 8,267 -0.03(-0.29%)
Mar 20, 2012 11.29 11.35 11.10 11.18 13,233 -0.15(-1.30%)
Mar 19, 2012 11.58 11.63 11.29 11.33 19,196 -0.21(-1.85%)
Mar 16, 2012 11.57 11.71 11.43 11.54 47,229 -0.04(-0.35%)
Mar 15, 2012 11.64 11.64 11.43 11.58 11,447 -0.01(-0.07%)
Mar 14, 2012 11.71 11.71 11.47 11.59 9,974 -0.22(-1.88%)
Mar 13, 2012 11.43 11.84 11.14 11.81 37,192 +0.53(+4.73%)
Mar 12, 2012 11.08 11.34 11.08 11.28 12,403 +0.18(+1.63%)
Mar 09, 2012 10.92 11.15 10.92 11.10 20,233 +0.10(+0.90%)
Mar 08, 2012 10.79 11.00 10.79 11.00 12,422 +0.24(+2.20%)
Mar 07, 2012 10.57 10.93 10.57 10.76 19,456 +0.24(+2.25%)
Mar 06, 2012 10.81 10.90 10.52 10.53 21,921 -0.36(-3.30%)
Mar 05, 2012 10.44 10.97 10.37 10.88 30,914 +0.37(+3.49%)
Mar 02, 2012 10.76 10.94 10.52 10.52 29,627 -0.20(-1.83%)
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.