Nicholas Fincl Inc (NQ: NICK )

11.00 USD -0.05 (-0.45%)
Streaming Delayed Price Updated: 1:58 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.490 8.490 8.310 8.410 27,420 -0.17(-1.98%)
May 30, 2017 8.310 8.580 8.300 8.580 4,508 +0.20(+2.39%)
May 26, 2017 8.770 8.850 8.150 8.380 66,117 -0.41(-4.66%)
May 25, 2017 8.790 8.790 8.790 8.790 100 -0.04(-0.45%)
May 24, 2017 8.940 8.960 8.810 8.830 10,827 -0.22(-2.43%)
May 23, 2017 8.535 9.050 8.535 9.050 10,764 +0.52(+6.10%)
May 22, 2017 8.355 8.650 8.355 8.530 13,785 +0.16(+1.91%)
May 19, 2017 8.350 8.400 8.320 8.370 12,497 +0.22(+2.70%)
May 18, 2017 8.990 8.990 8.110 8.150 77,483 -1.36(-14.30%)
May 17, 2017 9.550 9.600 9.500 9.510 15,007 -0.14(-1.45%)
May 16, 2017 9.630 9.700 9.570 9.650 1,992 +0.00(+0.00%)
May 15, 2017 9.630 9.750 9.600 9.650 7,214 +0.06(+0.63%)
May 12, 2017 9.600 9.740 9.590 9.590 5,801 -0.01(-0.10%)
May 11, 2017 9.800 9.800 9.561 9.600 13,718 -0.19(-1.94%)
May 10, 2017 9.700 9.810 9.700 9.790 3,646 -0.05(-0.51%)
May 09, 2017 9.715 9.860 9.715 9.840 5,075 +0.04(+0.41%)
May 08, 2017 9.800 9.830 9.725 9.800 2,952 +0.02(+0.20%)
May 05, 2017 9.780 9.790 9.780 9.780 1,194 -0.19(-1.91%)
May 03, 2017 9.970 9.970 9.970 0 +0.01(+0.10%)
May 02, 2017 10.00 10.06 9.950 9.960 16,200 -0.03(-0.30%)
May 01, 2017 9.950 10.00 9.950 9.990 7,427 +0.01(+0.10%)
Apr 28, 2017 10.00 10.02 9.950 9.980 32,647 -0.07(-0.70%)
Apr 27, 2017 10.03 10.18 10.00 10.05 25,576 +0.03(+0.30%)
Apr 26, 2017 10.12 10.12 10.02 10.02 19,551 -0.15(-1.47%)
Apr 25, 2017 10.05 10.35 10.05 10.17 15,456 +0.11(+1.06%)
Apr 24, 2017 10.00 10.08 9.951 10.06 7,325 -0.05(-0.46%)
Apr 21, 2017 10.08 10.21 9.990 10.11 34,675 +0.05(+0.50%)
Apr 20, 2017 10.08 10.08 10.06 10.06 1,540 +0.00(+0.00%)
Apr 19, 2017 9.930 10.08 9.930 10.06 6,898 +0.11(+1.11%)
Apr 18, 2017 9.870 10.14 9.870 9.950 1,058 -0.23(-2.26%)
Apr 17, 2017 10.07 10.25 9.940 10.18 6,734 +0.13(+1.29%)
Apr 13, 2017 10.76 10.97 10.02 10.05 6,067 +0.27(+2.76%)
Apr 12, 2017 9.900 10.02 9.780 9.780 5,406 -0.10(-1.01%)
Apr 11, 2017 9.840 10.08 9.840 9.880 1,179 -0.07(-0.70%)
Apr 10, 2017 10.37 10.50 9.780 9.950 32,111 -0.61(-5.78%)
Apr 07, 2017 10.44 10.62 10.44 10.56 1,648 +0.18(+1.73%)
Apr 06, 2017 10.47 10.50 10.37 10.38 1,728 -0.09(-0.86%)
Apr 05, 2017 10.88 10.88 10.47 10.47 2,883 -0.30(-2.79%)
Apr 04, 2017 10.93 11.15 10.76 10.77 5,828 +0.05(+0.47%)
Apr 03, 2017 10.72 10.98 10.72 10.72 3,565 +0.09(+0.85%)
Mar 31, 2017 10.99 11.24 10.55 10.63 59,975 -0.30(-2.74%)
Mar 30, 2017 10.55 10.94 10.23 10.93 44,468 +0.53(+5.10%)
Mar 29, 2017 10.84 10.84 10.40 10.40 286 -0.10(-0.95%)
Mar 28, 2017 10.50 10.62 10.45 10.50 8,132 +0.01(+0.10%)
Mar 27, 2017 10.65 10.77 10.34 10.49 56,458 +0.04(+0.38%)
Mar 24, 2017 10.37 10.47 10.13 10.45 42,494 +0.08(+0.77%)
Mar 23, 2017 10.40 10.40 10.17 10.37 6,824 +0.21(+2.07%)
Mar 22, 2017 10.15 10.31 10.12 10.16 4,207 +0.00(+0.00%)
Mar 21, 2017 10.76 10.76 10.16 10.16 8,510 -0.23(-2.21%)
Mar 20, 2017 10.66 10.70 10.36 10.39 15,571 -0.44(-4.06%)
Mar 17, 2017 10.28 10.89 10.10 10.83 112,001 +0.45(+4.34%)
Mar 16, 2017 10.69 10.69 10.28 10.38 29,134 -0.24(-2.26%)
Mar 15, 2017 10.61 10.70 10.40 10.62 32,575 +0.07(+0.66%)
Mar 14, 2017 10.45 10.70 10.28 10.55 29,775 +0.02(+0.19%)
Mar 13, 2017 10.28 10.53 10.25 10.53 70,652 +0.28(+2.73%)
Mar 10, 2017 10.34 10.36 10.18 10.25 4,376 +0.05(+0.49%)
Mar 09, 2017 10.18 10.29 10.10 10.20 3,180 +0.08(+0.79%)
Mar 08, 2017 10.28 10.33 10.01 10.12 16,349 -0.22(-2.13%)
Mar 07, 2017 10.64 10.68 10.24 10.34 6,680 -0.28(-2.64%)
Mar 06, 2017 10.79 10.89 10.62 10.62 7,211 -0.27(-2.48%)
Mar 03, 2017 10.86 11.09 10.80 10.89 4,707 -0.02(-0.18%)
Mar 02, 2017 10.86 11.09 10.74 10.91 51,613 +0.05(+0.46%)
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.