Nicholas Fincl Inc (NQ: NICK )

11.01 USD +0.03 (+0.27%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.71 14.87 14.37 14.70 81,294 +0.07(+0.48%)
Mar 27, 2013 14.01 14.80 14.01 14.63 54,366 +0.28(+1.95%)
Mar 26, 2013 14.76 14.94 13.88 14.35 89,692 -0.43(-2.91%)
Mar 25, 2013 14.90 15.01 14.73 14.78 38,950 +0.03(+0.20%)
Mar 22, 2013 14.86 14.99 14.64 14.75 56,514 -0.09(-0.61%)
Mar 21, 2013 14.75 15.15 14.60 14.84 305,640 +1.60(+12.08%)
Mar 20, 2013 13.21 13.28 13.07 13.24 16,200 +0.02(+0.15%)
Mar 19, 2013 13.00 13.30 12.95 13.22 34,310 +0.05(+0.38%)
Mar 18, 2013 13.07 13.25 13.07 13.17 7,008 -0.03(-0.23%)
Mar 15, 2013 13.16 13.32 13.07 13.20 92,283 +0.07(+0.53%)
Mar 14, 2013 13.59 13.59 13.00 13.13 7,412 -0.09(-0.68%)
Mar 13, 2013 12.69 13.22 12.67 13.22 11,367 +0.58(+4.59%)
Mar 12, 2013 12.92 13.02 12.64 12.64 7,927 -0.32(-2.47%)
Mar 11, 2013 13.28 13.28 12.90 12.96 11,810 -0.38(-2.85%)
Mar 08, 2013 13.42 13.43 13.18 13.34 37,324 -0.04(-0.30%)
Mar 07, 2013 13.45 13.59 13.31 13.38 16,600 -0.11(-0.82%)
Mar 06, 2013 13.59 13.64 13.43 13.49 16,626 +0.02(+0.15%)
Mar 05, 2013 13.53 13.54 13.37 13.47 7,548 -0.03(-0.22%)
Mar 04, 2013 13.52 13.62 13.27 13.50 18,041 -0.02(-0.15%)
Mar 01, 2013 13.44 13.60 13.35 13.52 14,917 -0.03(-0.22%)
Feb 28, 2013 13.50 13.60 13.46 13.55 8,876 +0.12(+0.89%)
Feb 27, 2013 13.26 13.44 13.22 13.43 10,672 +0.20(+1.51%)
Feb 26, 2013 13.29 13.38 13.16 13.23 30,564 +0.06(+0.46%)
Feb 25, 2013 13.33 13.40 13.15 13.17 21,779 -0.16(-1.20%)
Feb 22, 2013 13.29 13.33 13.22 13.33 19,384 +0.06(+0.45%)
Feb 21, 2013 13.15 13.40 13.13 13.27 14,404 +0.11(+0.84%)
Feb 20, 2013 13.22 13.50 13.00 13.16 60,584 -0.09(-0.68%)
Feb 19, 2013 13.08 13.25 13.08 13.25 20,150 +0.17(+1.30%)
Feb 15, 2013 12.93 13.14 12.90 13.08 20,414 +0.25(+1.95%)
Feb 14, 2013 12.93 12.98 12.76 12.83 9,717 -0.11(-0.85%)
Feb 13, 2013 13.10 13.10 12.79 12.94 7,674 -0.07(-0.54%)
Feb 12, 2013 13.00 13.12 12.93 13.01 16,165 +0.05(+0.39%)
Feb 11, 2013 12.93 13.00 12.71 12.96 8,046 +0.03(+0.23%)
Feb 08, 2013 12.88 13.00 12.79 12.93 12,388 +0.11(+0.86%)
Feb 07, 2013 12.83 13.00 12.50 12.82 26,457 -0.07(-0.54%)
Feb 06, 2013 12.88 12.97 12.77 12.89 5,517 -0.04(-0.31%)
Feb 04, 2013 13.00 13.24 12.83 12.93 19,227 -0.19(-1.45%)
Feb 01, 2013 13.08 13.20 13.03 13.12 16,696 +0.05(+0.38%)
Jan 31, 2013 12.85 13.14 12.85 13.07 24,656 +0.29(+2.27%)
Jan 30, 2013 13.30 13.30 12.75 12.78 36,692 -0.58(-4.34%)
Jan 29, 2013 13.00 13.41 13.00 13.36 27,349 -0.01(-0.07%)
Jan 28, 2013 13.32 13.37 13.00 13.37 13,551 +0.10(+0.75%)
Jan 25, 2013 13.28 13.34 12.76 13.27 28,249 +0.08(+0.61%)
Jan 24, 2013 13.24 13.38 13.15 13.19 11,835 -0.06(-0.45%)
Jan 23, 2013 13.48 13.48 13.12 13.25 13,518 -0.23(-1.71%)
Jan 22, 2013 13.58 13.68 13.38 13.48 23,340 +0.02(+0.15%)
Jan 18, 2013 13.33 13.48 13.05 13.46 21,289 +0.08(+0.60%)
Jan 17, 2013 13.43 13.70 13.11 13.38 12,065 +0.03(+0.22%)
Jan 16, 2013 13.70 13.70 13.20 13.35 13,290 -0.34(-2.48%)
Jan 15, 2013 13.79 13.87 13.66 13.69 19,241 -0.12(-0.87%)
Jan 14, 2013 13.84 13.86 13.75 13.81 4,889 +0.06(+0.44%)
Jan 11, 2013 13.88 13.90 13.68 13.75 10,723 -0.08(-0.58%)
Jan 10, 2013 13.94 13.95 13.64 13.83 41,555 -0.11(-0.79%)
Jan 09, 2013 13.08 13.97 13.08 13.94 54,264 +0.84(+6.41%)
Jan 08, 2013 12.95 13.10 12.92 13.10 11,416 +0.13(+1.00%)
Jan 07, 2013 12.97 13.08 12.80 12.97 10,468 -0.07(-0.54%)
Jan 04, 2013 12.96 13.05 12.89 13.04 26,479 +0.08(+0.62%)
Jan 03, 2013 13.00 13.00 12.82 12.96 26,914 +0.01(+0.08%)
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.