Nicholas Fincl Inc (NQ: NICK )

9.530 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.02 15.02 14.87 14.89 51,761 -0.03(-0.20%)
Feb 26, 2015 14.88 14.99 14.88 14.92 20,251 -0.03(-0.20%)
Feb 25, 2015 14.94 14.99 14.92 14.95 30,504 +0.04(+0.27%)
Feb 24, 2015 14.94 15.02 14.87 14.91 40,719 +0.01(+0.07%)
Feb 23, 2015 14.89 14.94 14.87 14.90 45,643 +0.01(+0.07%)
Feb 20, 2015 14.99 14.99 14.85 14.89 40,913 -0.06(-0.40%)
Feb 19, 2015 14.91 14.99 14.90 14.95 37,612 +0.04(+0.27%)
Feb 18, 2015 14.93 14.93 14.86 14.91 19,543 -0.02(-0.13%)
Feb 17, 2015 14.91 14.95 14.87 14.93 50,010 +0.02(+0.13%)
Feb 13, 2015 14.91 14.91 14.91 14.91 30,500 +0.00(+0.00%)
Feb 12, 2015 14.90 14.93 14.84 14.91 79,601 +0.01(+0.07%)
Feb 11, 2015 14.82 14.92 14.76 14.90 77,537 +0.07(+0.47%)
Feb 10, 2015 14.71 14.93 14.61 14.83 174,228 +0.16(+1.09%)
Feb 09, 2015 14.48 14.72 14.48 14.67 42,959 +0.06(+0.41%)
Feb 06, 2015 14.63 14.63 14.56 14.61 52,468 +0.02(+0.14%)
Feb 05, 2015 14.49 14.62 14.49 14.59 62,933 +0.13(+0.90%)
Feb 04, 2015 14.47 14.68 14.46 14.46 107,933 +0.00(+0.00%)
Feb 03, 2015 14.31 14.50 14.28 14.46 29,601 +0.24(+1.69%)
Feb 02, 2015 14.22 14.28 14.15 14.22 22,509 -0.01(-0.07%)
Jan 30, 2015 14.14 14.66 14.14 14.23 34,198 -0.01(-0.07%)
Jan 29, 2015 14.10 14.26 14.10 14.24 35,503 +0.10(+0.71%)
Jan 28, 2015 14.18 14.31 14.14 14.14 71,356 -0.08(-0.56%)
Jan 27, 2015 14.17 14.29 14.13 14.22 57,217 -0.01(-0.07%)
Jan 26, 2015 14.30 14.38 14.17 14.23 83,796 -0.10(-0.70%)
Jan 23, 2015 14.56 14.57 14.31 14.33 89,674 -0.19(-1.31%)
Jan 22, 2015 14.60 14.60 14.49 14.52 47,656 -0.03(-0.21%)
Jan 21, 2015 14.57 14.60 14.53 14.55 27,705 -0.02(-0.14%)
Jan 20, 2015 14.60 14.62 14.51 14.57 48,646 +0.04(+0.28%)
Jan 16, 2015 14.51 14.69 14.43 14.53 90,909 -0.03(-0.21%)
Jan 15, 2015 14.66 14.69 14.54 14.56 99,017 -0.14(-0.95%)
Jan 14, 2015 14.62 14.75 14.62 14.70 44,997 -0.02(-0.14%)
Jan 13, 2015 14.68 14.84 14.64 14.72 61,388 +0.08(+0.55%)
Jan 12, 2015 14.68 14.78 14.61 14.64 70,297 -0.09(-0.61%)
Jan 09, 2015 14.69 14.73 14.59 14.73 105,432 +0.03(+0.20%)
Jan 08, 2015 14.86 14.86 14.69 14.70 84,341 -0.17(-1.14%)
Jan 07, 2015 14.80 14.92 14.75 14.87 47,910 +0.12(+0.81%)
Jan 06, 2015 14.82 14.86 14.68 14.75 74,545 -0.08(-0.54%)
Jan 05, 2015 14.84 14.90 14.71 14.83 54,558 -0.02(-0.13%)
Jan 02, 2015 14.89 14.95 14.82 14.85 78,700 -0.05(-0.34%)
Dec 31, 2014 14.86 14.90 14.90 14.90 56,900 +0.00(+0.00%)
Dec 30, 2014 14.95 14.95 14.86 14.90 62,229 -0.02(-0.13%)
Dec 29, 2014 14.79 14.95 14.79 14.92 72,581 +0.05(+0.34%)
Dec 26, 2014 14.82 14.94 14.82 14.87 25,904 +0.07(+0.47%)
Dec 24, 2014 14.60 14.80 14.80 14.80 50,300 +0.20(+1.37%)
Dec 23, 2014 14.70 14.91 14.50 14.60 689,414 +1.37(+10.36%)
Dec 22, 2014 13.09 13.34 12.93 13.23 38,714 +0.11(+0.84%)
Dec 19, 2014 12.84 13.18 12.84 13.12 304,920 +0.25(+1.94%)
Dec 18, 2014 12.93 12.95 12.63 12.87 39,096 -0.01(-0.08%)
Dec 17, 2014 12.69 12.92 12.45 12.88 92,181 +0.21(+1.66%)
Dec 16, 2014 12.50 12.74 12.50 12.67 38,778 +0.19(+1.52%)
Dec 15, 2014 12.51 12.82 12.43 12.48 32,789 +0.11(+0.89%)
Dec 12, 2014 12.29 12.51 12.29 12.37 23,504 -0.06(-0.48%)
Dec 11, 2014 12.40 12.74 12.40 12.43 33,854 +0.04(+0.32%)
Dec 10, 2014 12.41 12.60 12.26 12.39 85,715 -0.22(-1.74%)
Dec 09, 2014 12.30 12.63 12.26 12.61 61,498 +0.37(+3.02%)
Dec 08, 2014 12.86 12.86 11.83 12.24 44,642 +0.04(+0.33%)
Dec 05, 2014 12.15 12.36 11.90 12.20 32,504 +0.01(+0.08%)
Dec 04, 2014 12.10 12.23 12.10 12.19 26,838 +0.10(+0.83%)
Dec 03, 2014 12.10 12.36 12.08 12.09 53,523 -0.09(-0.74%)
Dec 02, 2014 12.04 12.37 12.04 12.18 60,524 -0.07(-0.57%)
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.