Nicholas Fincl Inc (NQ: NICK )

9.230 -0.230 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 12.68 12.75 12.52 12.58 29,409 -0.05(-0.40%)
Apr 30, 2015 12.90 12.90 12.63 12.63 70,289 -0.29(-2.24%)
Apr 29, 2015 13.15 13.15 12.91 12.92 22,164 -0.28(-2.12%)
Apr 28, 2015 13.20 13.21 13.15 13.20 16,920 +0.05(+0.38%)
Apr 27, 2015 13.40 13.41 13.04 13.15 109,674 -0.20(-1.50%)
Apr 24, 2015 13.50 13.50 13.30 13.35 21,462 -0.15(-1.11%)
Apr 23, 2015 13.64 13.64 13.35 13.50 32,816 -0.11(-0.81%)
Apr 22, 2015 13.68 13.97 13.42 13.61 27,063 -0.01(-0.07%)
Apr 21, 2015 13.82 13.82 13.61 13.62 12,032 -0.21(-1.52%)
Apr 20, 2015 13.77 13.86 13.61 13.83 17,943 +0.09(+0.66%)
Apr 17, 2015 13.77 13.90 13.70 13.74 24,372 -0.02(-0.15%)
Apr 16, 2015 13.62 13.83 13.60 13.76 23,546 -0.02(-0.15%)
Apr 15, 2015 13.89 13.89 13.55 13.78 29,689 -0.12(-0.86%)
Apr 14, 2015 14.12 14.12 13.76 13.90 49,094 -0.19(-1.35%)
Apr 13, 2015 14.20 14.29 14.05 14.09 18,652 -0.09(-0.63%)
Apr 10, 2015 14.26 14.26 14.05 14.18 11,680 -0.07(-0.49%)
Apr 09, 2015 14.30 14.33 14.03 14.25 27,671 -0.10(-0.70%)
Apr 08, 2015 14.30 14.36 14.21 14.35 27,766 +0.02(+0.14%)
Apr 07, 2015 14.44 14.44 14.18 14.33 31,802 +0.06(+0.42%)
Apr 06, 2015 14.23 14.30 14.06 14.27 29,251 -0.08(-0.56%)
Apr 02, 2015 14.35 14.35 14.35 14.35 18,500 -0.02(-0.14%)
Apr 01, 2015 13.94 14.49 13.94 14.37 39,815 +0.36(+2.57%)
Mar 31, 2015 13.67 14.20 13.38 14.01 282,602 +0.24(+1.74%)
Mar 30, 2015 13.81 13.81 13.58 13.77 70,846 -0.04(-0.29%)
Mar 27, 2015 13.62 13.83 13.61 13.81 61,790 +0.15(+1.10%)
Mar 26, 2015 13.91 14.10 13.52 13.66 106,775 -0.28(-2.01%)
Mar 25, 2015 14.25 14.38 13.93 13.94 114,149 -0.33(-2.31%)
Mar 24, 2015 14.74 14.74 14.25 14.27 53,165 -0.31(-2.13%)
Mar 23, 2015 14.73 14.75 14.56 14.58 60,234 -0.16(-1.09%)
Mar 20, 2015 14.62 14.76 14.35 14.74 78,120 +0.11(+0.75%)
Mar 19, 2015 14.68 14.68 14.45 14.63 35,856 +0.08(+0.55%)
Mar 18, 2015 14.74 14.74 14.44 14.55 50,004 -0.07(-0.48%)
Mar 17, 2015 15.00 15.00 14.53 14.62 39,119 -0.74(-4.82%)
Mar 16, 2015 14.95 15.47 14.95 15.36 22,052 +0.44(+2.95%)
Mar 13, 2015 15.14 15.14 14.87 14.92 82,624 -0.22(-1.45%)
Mar 12, 2015 15.08 15.21 15.05 15.14 93,835 +0.08(+0.53%)
Mar 11, 2015 14.94 15.09 14.93 15.06 84,354 +0.12(+0.80%)
Mar 10, 2015 14.91 14.96 14.83 14.94 78,975 +0.03(+0.20%)
Mar 09, 2015 14.89 14.92 14.88 14.91 38,270 +0.08(+0.54%)
Mar 06, 2015 14.90 14.95 14.81 14.83 88,522 -0.10(-0.67%)
Mar 05, 2015 14.93 14.95 14.88 14.93 42,030 -0.01(-0.07%)
Mar 04, 2015 14.94 14.96 14.92 14.94 77,335 +0.00(+0.00%)
Mar 03, 2015 14.91 14.95 14.87 14.94 45,021 +0.02(+0.13%)
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.