Nicholas Fincl Inc (NQ: NICK )

12.02 USD -0.16 (-1.31%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.040 9.230 9.040 9.200 2,966 +0.06(+0.66%)
Jun 29, 2017 8.810 9.220 8.770 9.140 15,699 +0.38(+4.34%)
Jun 28, 2017 8.692 8.990 8.692 8.760 7,494 +0.11(+1.27%)
Jun 27, 2017 8.500 8.700 8.490 8.650 9,967 +0.18(+2.13%)
Jun 26, 2017 8.490 8.490 8.451 8.470 771 +0.05(+0.59%)
Jun 23, 2017 8.200 8.479 8.197 8.420 26,307 +0.27(+3.31%)
Jun 22, 2017 8.220 8.253 8.150 8.150 25,956 -0.01(-0.12%)
Jun 21, 2017 8.290 8.490 8.030 8.160 25,679 -0.08(-0.97%)
Jun 20, 2017 8.117 8.480 7.900 8.240 70,070 +0.29(+3.65%)
Jun 19, 2017 7.810 8.120 7.650 7.950 53,157 +0.14(+1.79%)
Jun 16, 2017 7.750 7.880 7.750 7.810 11,427 +0.07(+0.90%)
Jun 15, 2017 7.890 7.910 7.700 7.740 13,537 -0.05(-0.64%)
Jun 14, 2017 8.170 8.390 7.760 7.790 24,161 -0.37(-4.53%)
Jun 13, 2017 8.590 8.590 8.000 8.160 44,980 -0.50(-5.77%)
Jun 12, 2017 8.840 8.840 8.410 8.660 20,074 -0.29(-3.24%)
Jun 09, 2017 8.750 8.950 8.740 8.950 6,898 +0.25(+2.87%)
Jun 08, 2017 9.040 9.040 8.700 8.700 4,565 -0.28(-3.12%)
Jun 07, 2017 9.170 9.170 8.810 8.980 10,899 +0.09(+1.01%)
Jun 06, 2017 8.580 9.040 8.580 8.890 10,527 +0.09(+1.02%)
Jun 05, 2017 9.450 9.450 8.790 8.800 2,194 -0.13(-1.51%)
Jun 02, 2017 8.650 8.935 8.650 8.935 3,716 +0.24(+2.70%)
Jun 01, 2017 8.500 8.700 8.500 8.700 10,210 +0.29(+3.45%)
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%)
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.