Nicholas Fincl Inc (NQ: NICK )

9.310 +0.220 (+2.42%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.55 10.67 10.50 10.54 10,866 -0.06(-0.57%)
Feb 26, 2016 10.60 10.60 10.53 10.60 3,748 -0.07(-0.66%)
Feb 25, 2016 10.62 10.70 10.51 10.67 4,528 +0.11(+1.04%)
Feb 24, 2016 10.61 10.67 10.48 10.56 38,021 -0.03(-0.28%)
Feb 23, 2016 10.55 10.60 10.49 10.59 12,694 +0.02(+0.19%)
Feb 22, 2016 10.50 10.64 10.50 10.57 13,700 -0.04(-0.38%)
Feb 19, 2016 10.59 10.66 10.58 10.61 11,867 +0.01(+0.09%)
Feb 18, 2016 10.60 10.60 10.42 10.60 22,822 -0.03(-0.28%)
Feb 17, 2016 10.52 10.75 10.50 10.63 2,872 +0.09(+0.85%)
Feb 16, 2016 10.38 10.63 10.38 10.54 6,805 +0.18(+1.74%)
Feb 12, 2016 10.30 10.36 10.36 10.36 9,200 +0.15(+1.47%)
Feb 11, 2016 10.39 10.92 10.15 10.21 15,588 -0.29(-2.76%)
Feb 10, 2016 10.53 10.80 10.14 10.50 22,206 +0.05(+0.48%)
Feb 09, 2016 10.50 10.56 10.37 10.45 9,977 -0.05(-0.48%)
Feb 08, 2016 10.40 10.55 10.28 10.50 35,593 +0.05(+0.48%)
Feb 05, 2016 10.46 10.91 10.40 10.45 78,317 -0.05(-0.48%)
Feb 04, 2016 10.42 10.95 10.35 10.50 70,830 +0.15(+1.45%)
Feb 03, 2016 10.48 10.50 10.01 10.35 35,506 -0.03(-0.29%)
Feb 02, 2016 10.26 10.46 10.10 10.38 10,421 -0.10(-0.95%)
Feb 01, 2016 10.35 10.64 10.22 10.48 37,573 +0.13(+1.26%)
Jan 29, 2016 10.99 11.36 10.35 10.35 18,467 -0.12(-1.15%)
Jan 28, 2016 10.30 10.56 10.30 10.47 12,190 +0.16(+1.55%)
Jan 27, 2016 10.28 10.45 10.23 10.31 5,780 -0.10(-0.96%)
Jan 26, 2016 10.39 10.51 10.31 10.41 1,299 +0.01(+0.10%)
Jan 25, 2016 10.52 10.67 10.40 10.40 2,455 +0.06(+0.58%)
Jan 22, 2016 10.47 10.49 10.28 10.34 2,311 -0.01(-0.10%)
Jan 21, 2016 10.36 10.49 10.09 10.35 3,891 +0.00(+0.00%)
Jan 20, 2016 10.00 10.53 9.920 10.35 7,367 +0.14(+1.37%)
Jan 19, 2016 10.56 10.56 10.03 10.21 12,390 -0.29(-2.76%)
Jan 15, 2016 10.62 10.50 10.50 10.50 16,100 -0.26(-2.42%)
Jan 14, 2016 10.56 10.88 10.52 10.76 9,223 -0.06(-0.55%)
Jan 13, 2016 10.92 10.92 10.68 10.82 6,824 -0.03(-0.28%)
Jan 12, 2016 10.74 11.00 10.73 10.85 11,239 +0.13(+1.21%)
Jan 11, 2016 11.05 11.05 10.72 10.72 7,588 -0.27(-2.46%)
Jan 08, 2016 11.10 11.30 10.86 10.99 13,119 +0.03(+0.27%)
Jan 07, 2016 11.43 11.54 10.92 10.96 12,294 -0.61(-5.27%)
Jan 06, 2016 11.53 11.62 11.45 11.57 3,444 -0.06(-0.52%)
Jan 05, 2016 11.86 11.88 11.57 11.63 22,071 -0.22(-1.86%)
Jan 04, 2016 11.63 11.87 11.63 11.85 11,430 +0.20(+1.72%)
Dec 31, 2015 11.66 11.65 11.65 11.65 16,600 -0.12(-1.02%)
Dec 30, 2015 11.71 12.00 11.63 11.77 17,725 +0.06(+0.51%)
Dec 29, 2015 11.71 11.97 11.67 11.71 18,089 -0.07(-0.59%)
Dec 28, 2015 11.64 11.95 11.64 11.78 10,903 +0.01(+0.08%)
Dec 24, 2015 11.90 11.77 11.77 11.77 4,500 +0.01(+0.09%)
Dec 23, 2015 11.71 11.96 11.66 11.76 14,475 +0.06(+0.51%)
Dec 22, 2015 11.94 12.06 11.45 11.70 17,527 -0.30(-2.50%)
Dec 21, 2015 12.02 12.14 11.77 12.00 21,863 +0.15(+1.27%)
Dec 18, 2015 11.84 12.00 11.84 11.85 11,423 +0.03(+0.25%)
Dec 17, 2015 11.72 11.85 11.70 11.82 67,547 -0.06(-0.51%)
Dec 16, 2015 11.99 12.03 11.86 11.88 8,320 -0.07(-0.59%)
Dec 15, 2015 11.85 11.95 11.77 11.95 3,629 +0.21(+1.79%)
Dec 14, 2015 11.65 11.91 11.55 11.74 10,078 +0.16(+1.38%)
Dec 11, 2015 11.80 11.82 11.51 11.58 13,835 -0.30(-2.53%)
Dec 10, 2015 11.95 11.95 11.68 11.88 9,777 -0.06(-0.50%)
Dec 09, 2015 12.11 12.50 11.78 11.94 15,890 -0.28(-2.29%)
Dec 08, 2015 12.50 12.57 12.12 12.22 12,314 -0.34(-2.71%)
Dec 07, 2015 12.58 12.60 12.54 12.56 2,518 -0.06(-0.48%)
Dec 04, 2015 12.55 12.63 12.50 12.62 10,164 +0.06(+0.48%)
Dec 03, 2015 12.56 12.70 12.56 12.56 1,921 -0.01(-0.08%)
Dec 02, 2015 12.66 12.66 12.56 12.57 16,059 -0.05(-0.40%)
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.