Nicholas Fincl Inc (NQ: NICK )

11.61 USD -0.25 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.18 13.19 13.02 13.02 29,394 -0.16(-1.21%)
Jul 30, 2014 13.25 13.25 13.15 13.18 9,807 -0.02(-0.15%)
Jul 29, 2014 13.22 13.37 13.17 13.20 67,491 -0.02(-0.15%)
Jul 28, 2014 13.22 13.42 13.11 13.22 29,626 -0.05(-0.38%)
Jul 25, 2014 13.32 13.36 13.24 13.27 26,174 -0.10(-0.75%)
Jul 24, 2014 13.41 13.49 13.36 13.37 25,336 -0.09(-0.67%)
Jul 23, 2014 13.38 13.46 13.36 13.46 24,024 +0.04(+0.30%)
Jul 22, 2014 13.38 13.43 13.31 13.42 12,226 +0.07(+0.52%)
Jul 21, 2014 13.46 13.46 13.33 13.35 18,198 -0.12(-0.89%)
Jul 18, 2014 13.13 13.50 13.13 13.47 44,468 +0.25(+1.89%)
Jul 17, 2014 13.31 13.37 13.22 13.22 27,779 -0.18(-1.34%)
Jul 16, 2014 13.40 13.43 13.31 13.40 26,758 +0.08(+0.60%)
Jul 15, 2014 13.80 13.90 13.22 13.32 34,381 +0.04(+0.30%)
Jul 14, 2014 13.18 13.40 13.16 13.28 23,137 +0.16(+1.22%)
Jul 11, 2014 13.06 13.20 13.00 13.12 48,470 +0.06(+0.46%)
Jul 10, 2014 13.17 13.24 12.89 13.06 125,858 -0.42(-3.12%)
Jul 09, 2014 13.79 13.79 13.45 13.48 41,932 -0.29(-2.11%)
Jul 08, 2014 13.93 13.93 13.58 13.77 37,307 -0.13(-0.94%)
Jul 07, 2014 13.97 13.97 13.86 13.90 48,244 -0.08(-0.57%)
Jul 03, 2014 14.00 13.98 13.98 13.98 18,200 +0.00(+0.00%)
Jul 02, 2014 14.40 14.40 13.95 13.98 94,436 -0.43(-2.98%)
Jul 01, 2014 14.46 14.49 14.38 14.41 52,812 +0.05(+0.35%)
Jun 30, 2014 14.41 14.41 14.35 14.36 11,926 -0.12(-0.83%)
Jun 27, 2014 14.38 14.48 14.38 14.48 71,430 +0.08(+0.56%)
Jun 26, 2014 14.38 14.45 14.32 14.40 24,457 +0.04(+0.28%)
Jun 25, 2014 14.40 14.43 14.32 14.36 39,331 -0.04(-0.28%)
Jun 24, 2014 14.40 14.53 14.39 14.40 34,162 +0.01(+0.07%)
Jun 23, 2014 14.41 14.46 14.39 14.39 59,299 -0.07(-0.48%)
Jun 20, 2014 14.50 14.52 14.44 14.46 100,467 +0.02(+0.14%)
Jun 19, 2014 14.44 14.50 14.44 14.44 29,431 +0.01(+0.07%)
Jun 18, 2014 14.37 14.54 14.37 14.43 33,288 +0.06(+0.42%)
Jun 17, 2014 14.38 14.45 14.31 14.37 53,963 +0.01(+0.07%)
Jun 16, 2014 14.38 14.51 14.27 14.36 74,841 -0.01(-0.07%)
Jun 13, 2014 14.69 15.06 14.31 14.37 110,733 -0.31(-2.11%)
Jun 12, 2014 15.45 15.45 14.46 14.68 103,336 -0.81(-5.23%)
Jun 11, 2014 14.85 15.63 14.85 15.49 91,723 +0.85(+5.81%)
Jun 10, 2014 14.68 14.69 14.55 14.64 19,329 -0.07(-0.48%)
Jun 06, 2014 14.58 14.75 14.58 14.71 26,233 +0.13(+0.89%)
Jun 05, 2014 14.45 14.58 14.45 14.58 25,495 +0.10(+0.69%)
Jun 04, 2014 14.41 14.57 14.38 14.48 20,560 +0.02(+0.14%)
Jun 03, 2014 14.54 14.68 14.37 14.46 28,881 -0.09(-0.62%)
Jun 02, 2014 14.55 14.59 14.53 14.55 23,475 -0.03(-0.21%)
May 30, 2014 14.64 14.64 14.53 14.58 23,571 -0.01(-0.07%)
May 29, 2014 14.59 14.59 14.54 14.59 8,831 +0.01(+0.07%)
May 28, 2014 14.59 14.59 14.57 14.58 25,923 +0.03(+0.21%)
May 27, 2014 14.66 14.66 14.53 14.55 32,438 -0.02(-0.14%)
May 23, 2014 14.54 14.57 14.57 14.57 59,900 +0.03(+0.21%)
May 22, 2014 14.54 14.54 14.48 14.54 59,028 -0.04(-0.27%)
May 21, 2014 14.56 14.60 14.54 14.58 31,171 +0.06(+0.41%)
May 20, 2014 14.57 14.60 14.49 14.52 44,637 -0.08(-0.55%)
May 19, 2014 14.48 14.60 14.48 14.60 39,022 +0.06(+0.41%)
May 16, 2014 14.52 14.57 14.48 14.54 22,121 -0.01(-0.07%)
May 15, 2014 14.60 14.60 14.51 14.55 45,918 -0.19(-1.29%)
May 14, 2014 14.74 14.80 14.65 14.74 59,504 -0.04(-0.27%)
May 13, 2014 14.85 14.89 14.72 14.78 11,326 -0.17(-1.14%)
May 12, 2014 14.79 15.00 14.70 14.95 30,562 +0.24(+1.63%)
May 09, 2014 14.63 14.79 14.62 14.71 35,807 -0.03(-0.20%)
May 08, 2014 14.81 14.82 14.67 14.74 40,730 -0.07(-0.47%)
May 07, 2014 15.28 15.40 14.58 14.81 111,893 -0.64(-4.14%)
May 06, 2014 15.50 15.55 15.36 15.45 53,813 -0.13(-0.83%)
May 05, 2014 15.56 15.66 15.50 15.58 53,688 -0.08(-0.51%)
May 02, 2014 15.58 15.78 15.58 15.66 15,469 +0.06(+0.38%)
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.