Nicholas Fincl Inc (NQ: NICK )

11.89 USD -0.26 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 15.00 16.96 15.00 15.12 101,795 +0.12(+0.80%)
Jun 27, 2013 15.27 15.27 14.56 15.00 0 -0.13(-0.86%)
Jun 26, 2013 15.25 15.32 14.98 15.13 0 -0.11(-0.72%)
Jun 25, 2013 15.00 15.37 14.92 15.24 0 +0.27(+1.80%)
Jun 24, 2013 14.88 15.07 14.63 14.97 0 -0.01(-0.07%)
Jun 21, 2013 15.30 15.55 14.82 14.98 133,745 -0.26(-1.71%)
Jun 20, 2013 15.03 15.37 15.03 15.24 0 +0.14(+0.93%)
Jun 19, 2013 14.91 15.27 14.73 15.10 0 +0.10(+0.67%)
Jun 18, 2013 15.03 15.14 14.82 15.00 0 +0.01(+0.07%)
Jun 17, 2013 14.86 15.10 14.72 14.99 0 +0.31(+2.11%)
Jun 14, 2013 14.95 14.99 14.64 14.68 0 -0.34(-2.26%)
Jun 13, 2013 14.51 15.10 14.50 15.02 48,798 +0.38(+2.60%)
Jun 12, 2013 14.77 14.83 14.63 14.64 4,352 -0.02(-0.14%)
Jun 11, 2013 14.70 14.89 14.66 14.66 27,729 -0.09(-0.61%)
Jun 10, 2013 14.85 15.02 14.70 14.75 0 +0.00(+0.00%)
Jun 07, 2013 14.43 14.87 14.43 14.75 0 +0.37(+2.57%)
Jun 06, 2013 14.24 14.38 14.19 14.38 11,255 +0.11(+0.77%)
Jun 05, 2013 14.67 14.78 14.21 14.27 0 -0.37(-2.53%)
Jun 04, 2013 14.76 14.82 14.61 14.64 0 -0.05(-0.34%)
Jun 03, 2013 14.79 14.97 14.65 14.69 49,896 -0.15(-1.01%)
May 31, 2013 14.68 14.98 14.68 14.84 22,120 +0.02(+0.13%)
May 30, 2013 14.28 14.82 14.28 14.82 41,554 +0.63(+4.44%)
May 29, 2013 14.25 14.25 14.13 14.19 18,240 +0.04(+0.28%)
May 28, 2013 14.00 14.25 14.00 14.15 45,465 +0.15(+1.07%)
May 24, 2013 13.71 14.05 13.71 14.00 0 +0.30(+2.19%)
May 23, 2013 13.69 13.79 13.65 13.70 0 -0.07(-0.51%)
May 22, 2013 13.98 14.05 13.63 13.77 0 -0.24(-1.71%)
May 21, 2013 13.94 14.04 13.74 14.01 0 +0.05(+0.36%)
May 20, 2013 13.68 14.00 13.60 13.96 0 +0.28(+2.05%)
May 17, 2013 13.73 13.83 13.63 13.68 0 -0.02(-0.15%)
May 16, 2013 13.92 13.93 13.65 13.70 32,149 -0.22(-1.58%)
May 15, 2013 14.00 14.04 13.90 13.92 0 +0.06(+0.43%)
May 13, 2013 14.08 14.09 13.75 13.86 0 -0.33(-2.33%)
May 10, 2013 14.35 14.49 14.09 14.19 0 -0.15(-1.05%)
May 09, 2013 14.17 14.48 14.17 14.34 0 +0.08(+0.56%)
May 08, 2013 14.33 14.35 14.15 14.26 0 +0.03(+0.21%)
May 07, 2013 14.40 14.40 14.12 14.23 0 -0.19(-1.32%)
May 06, 2013 14.45 14.54 14.27 14.42 0 -0.07(-0.48%)
May 03, 2013 14.60 14.58 14.35 14.49 0 +0.07(+0.49%)
May 02, 2013 14.35 14.66 14.35 14.42 0 +0.18(+1.26%)
May 01, 2013 14.55 14.59 14.20 14.24 0 -0.38(-2.60%)
Apr 30, 2013 14.73 14.77 14.60 14.62 0 -0.09(-0.61%)
Apr 29, 2013 14.75 14.75 14.60 14.71 17,232 -0.04(-0.27%)
Apr 26, 2013 14.76 14.96 14.70 14.75 21,403 +0.00(+0.00%)
Apr 25, 2013 14.79 14.95 14.69 14.75 25,650 -0.04(-0.27%)
Apr 24, 2013 14.80 14.89 14.68 14.79 93,392 +0.02(+0.14%)
Apr 23, 2013 15.01 15.01 14.60 14.77 30,689 -0.08(-0.54%)
Apr 22, 2013 15.00 15.00 14.84 14.85 13,555 -0.15(-1.00%)
Apr 19, 2013 14.62 15.00 14.62 15.00 13,668 +0.41(+2.81%)
Apr 18, 2013 14.36 14.67 14.36 14.59 15,382 +0.21(+1.46%)
Apr 17, 2013 14.38 14.50 14.38 14.38 25,110 -0.26(-1.78%)
Apr 16, 2013 14.36 14.79 14.36 14.64 15,956 +0.37(+2.59%)
Apr 15, 2013 14.53 14.65 14.17 14.27 40,399 -0.47(-3.19%)
Apr 12, 2013 14.61 14.77 14.61 14.74 8,979 -0.06(-0.41%)
Apr 11, 2013 14.96 14.96 14.68 14.80 16,737 -0.14(-0.94%)
Apr 10, 2013 14.77 15.29 14.65 14.94 32,212 +0.17(+1.15%)
Apr 09, 2013 14.53 15.20 14.44 14.77 59,411 +0.22(+1.51%)
Apr 08, 2013 14.72 14.78 14.45 14.55 15,983 -0.17(-1.15%)
Apr 05, 2013 14.60 14.77 14.41 14.72 13,238 -0.13(-0.88%)
Apr 04, 2013 14.69 14.85 14.57 14.85 14,309 +0.21(+1.43%)
Apr 03, 2013 14.75 14.88 14.57 14.64 28,939 -0.15(-1.01%)
Apr 02, 2013 14.89 14.89 14.56 14.79 33,999 +0.05(+0.34%)
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.