Nicholas Fincl Inc (NQ: NICK )

11.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.02 13.44 13.02 13.09 16,475 +0.15(+1.16%)
Jul 30, 2015 13.01 13.01 12.86 12.94 29,883 -0.01(-0.08%)
Jul 29, 2015 12.99 13.08 12.95 12.95 10,015 -0.01(-0.08%)
Jul 28, 2015 12.95 13.14 12.94 12.96 12,002 +0.03(+0.23%)
Jul 27, 2015 12.95 13.02 12.92 12.93 11,809 +0.01(+0.08%)
Jul 24, 2015 13.00 13.02 12.90 12.92 14,253 -0.05(-0.39%)
Jul 23, 2015 12.98 13.06 12.96 12.97 12,739 +0.01(+0.08%)
Jul 22, 2015 12.95 13.04 12.95 12.96 26,661 -0.04(-0.31%)
Jul 21, 2015 13.17 13.17 13.00 13.00 13,568 -0.11(-0.84%)
Jul 20, 2015 13.24 13.33 13.10 13.11 3,339 -0.22(-1.65%)
Jul 17, 2015 13.10 13.33 13.00 13.33 13,431 +0.32(+2.46%)
Jul 16, 2015 12.94 13.14 12.93 13.01 14,567 +0.06(+0.46%)
Jul 15, 2015 12.94 13.01 12.89 12.95 10,348 +0.02(+0.15%)
Jul 14, 2015 12.99 13.02 12.87 12.93 29,452 -0.02(-0.15%)
Jul 13, 2015 13.00 13.00 12.81 12.95 15,881 -0.05(-0.38%)
Jul 10, 2015 12.88 13.00 12.61 13.00 13,339 +0.14(+1.09%)
Jul 09, 2015 12.97 12.97 12.77 12.86 12,920 +0.08(+0.63%)
Jul 08, 2015 12.94 13.17 12.63 12.78 21,330 -0.19(-1.46%)
Jul 07, 2015 12.97 13.11 12.83 12.97 69,642 +0.07(+0.54%)
Jul 06, 2015 12.85 13.07 12.72 12.90 16,754 -0.03(-0.23%)
Jul 02, 2015 12.65 12.93 12.93 12.93 36,800 +0.15(+1.17%)
Jul 01, 2015 12.75 12.81 12.67 12.78 43,380 +0.06(+0.47%)
Jun 30, 2015 12.86 12.98 12.70 12.72 26,171 +0.03(+0.24%)
Jun 29, 2015 12.89 12.90 12.64 12.69 21,290 -0.16(-1.25%)
Jun 26, 2015 12.90 13.33 12.81 12.85 879,990 -0.08(-0.62%)
Jun 25, 2015 12.88 13.05 12.85 12.93 21,240 -0.01(-0.08%)
Jun 24, 2015 13.24 13.37 12.92 12.94 21,810 -0.28(-2.12%)
Jun 23, 2015 13.09 13.39 13.09 13.22 21,082 +0.04(+0.30%)
Jun 22, 2015 13.45 13.45 13.03 13.18 15,742 -0.37(-2.73%)
Jun 19, 2015 13.02 14.04 12.87 13.55 98,254 +0.59(+4.55%)
Jun 18, 2015 12.75 12.98 12.59 12.96 39,760 +0.21(+1.65%)
Jun 17, 2015 12.64 12.79 12.56 12.75 29,586 +0.09(+0.71%)
Jun 16, 2015 12.41 12.78 12.37 12.66 20,312 +0.24(+1.93%)
Jun 15, 2015 12.37 12.51 12.27 12.42 20,290 +0.07(+0.57%)
Jun 12, 2015 12.46 12.46 12.27 12.35 17,747 -0.10(-0.80%)
Jun 11, 2015 12.45 12.56 12.29 12.45 14,339 +0.09(+0.73%)
Jun 10, 2015 12.30 12.53 12.27 12.36 30,833 -0.04(-0.32%)
Jun 09, 2015 12.40 12.72 12.29 12.40 32,627 +0.09(+0.73%)
Jun 08, 2015 12.74 12.81 12.25 12.31 42,076 -0.35(-2.76%)
Jun 05, 2015 12.88 12.89 12.62 12.66 20,372 -0.18(-1.40%)
Jun 04, 2015 12.95 13.00 12.81 12.84 14,539 -0.10(-0.77%)
Jun 03, 2015 12.86 13.02 12.85 12.94 15,070 -0.04(-0.31%)
Jun 02, 2015 13.00 13.09 12.89 12.98 15,851 -0.06(-0.46%)
Jun 01, 2015 13.05 13.10 13.00 13.04 25,306 -0.06(-0.46%)
May 29, 2015 13.25 13.28 13.07 13.10 20,974 -0.19(-1.43%)
May 28, 2015 13.39 13.46 13.22 13.29 11,127 -0.17(-1.26%)
May 27, 2015 13.22 13.52 13.18 13.46 29,365 +0.27(+2.05%)
May 26, 2015 13.40 13.41 13.12 13.19 48,107 -0.29(-2.15%)
May 22, 2015 13.50 13.48 13.48 13.48 13,200 -0.07(-0.52%)
May 21, 2015 13.49 13.66 13.39 13.55 18,632 -0.03(-0.22%)
May 20, 2015 13.52 13.66 13.38 13.58 12,550 +0.02(+0.15%)
May 19, 2015 13.68 13.68 13.46 13.56 16,154 -0.06(-0.44%)
May 18, 2015 13.50 13.71 13.45 13.62 29,111 +0.16(+1.19%)
May 15, 2015 13.41 13.50 13.41 13.46 15,654 +0.05(+0.37%)
May 14, 2015 13.50 13.50 13.40 13.41 34,863 -0.03(-0.22%)
May 13, 2015 13.50 13.62 13.34 13.44 61,758 -0.23(-1.68%)
May 12, 2015 13.72 13.72 13.60 13.67 33,882 -0.05(-0.36%)
May 11, 2015 13.60 13.73 13.60 13.72 16,914 +0.10(+0.73%)
May 08, 2015 13.72 13.72 13.50 13.62 33,847 +0.32(+2.41%)
May 07, 2015 12.60 13.46 12.48 13.30 53,054 +0.66(+5.22%)
May 06, 2015 12.62 12.69 12.44 12.64 51,588 +0.05(+0.40%)
May 05, 2015 12.81 12.91 12.58 12.59 36,117 -0.19(-1.49%)
May 04, 2015 12.60 12.90 12.44 12.78 57,401 +0.20(+1.59%)
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.