Nicholas Fincl Inc (NQ: NICK )

11.50 USD -0.22 (-1.88%)
Streaming Delayed Price Updated: 3:17 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.230 8.310 8.150 8.160 1,000 -0.25(-2.97%)
Jul 30, 2020 8.620 8.620 8.410 8.410 1,447 +0.21(+2.56%)
Jul 29, 2020 8.200 8.200 8.200 3 +0.00(+0.00%)
Jul 28, 2020 8.200 8.200 8.200 8.200 432 -0.10(-1.20%)
Jul 27, 2020 8.200 8.300 8.200 8.300 1,128 -0.06(-0.73%)
Jul 24, 2020 8.330 8.361 8.170 8.361 700 +0.15(+1.84%)
Jul 23, 2020 8.200 8.480 8.200 8.210 940 +0.01(+0.12%)
Jul 22, 2020 8.385 8.385 8.200 8.200 3,360 +0.05(+0.61%)
Jul 21, 2020 8.180 8.180 8.150 8.150 612 -0.05(-0.61%)
Jul 20, 2020 8.380 8.390 8.200 8.200 10,506 +0.00(+0.00%)
Jul 17, 2020 8.200 8.200 8.200 8.200 2,700 -0.21(-2.50%)
Jul 16, 2020 8.410 8.410 8.410 246 +0.00(+0.00%)
Jul 15, 2020 8.600 8.770 8.300 8.410 61,904 +0.11(+1.33%)
Jul 14, 2020 8.390 8.750 8.140 8.300 60,214 -0.15(-1.78%)
Jul 13, 2020 7.900 8.500 7.754 8.450 44,298 +0.15(+1.81%)
Jul 10, 2020 8.060 8.350 7.914 8.300 33,600 -0.09(-1.07%)
Jul 09, 2020 7.750 8.750 7.750 8.390 38,119 +0.89(+11.87%)
Jul 08, 2020 7.350 7.500 7.350 7.500 783 +0.00(+0.00%)
Jul 07, 2020 7.300 7.500 7.280 7.500 1,904 +0.10(+1.35%)
Jul 06, 2020 7.800 7.800 7.400 7.400 3,584 -0.11(-1.47%)
Jul 02, 2020 7.500 7.510 7.500 7.510 1,600 +0.06(+0.81%)
Jul 01, 2020 7.410 7.750 7.400 7.450 2,862 +0.05(+0.68%)
Jun 30, 2020 8.050 8.050 7.400 7.400 1,096 -0.60(-7.50%)
Jun 29, 2020 8.000 8.000 8.000 8.000 1,075 +0.50(+6.67%)
Jun 26, 2020 8.000 8.000 7.325 7.500 3,100 -0.07(-0.95%)
Jun 25, 2020 7.360 7.588 7.340 7.572 3,911 -0.22(-2.80%)
Jun 24, 2020 7.790 7.790 7.790 7.790 484 -0.18(-2.26%)
Jun 23, 2020 7.970 7.970 7.970 7.970 741 +0.15(+1.95%)
Jun 22, 2020 7.820 7.820 7.818 7.818 751 -0.13(-1.66%)
Jun 19, 2020 7.680 7.950 7.680 7.950 2,500 -0.05(-0.62%)
Jun 18, 2020 7.650 8.020 7.650 8.000 2,278 -0.29(-3.54%)
Jun 17, 2020 8.500 8.500 7.960 8.293 6,080 -0.21(-2.43%)
Jun 16, 2020 7.775 8.500 7.775 8.500 11,656 +1.19(+16.28%)
Jun 15, 2020 7.150 7.310 7.150 7.310 517 +0.00(+0.00%)
Jun 12, 2020 7.310 7.310 7.310 7.310 500 +0.30(+4.28%)
Jun 11, 2020 7.520 7.780 7.010 7.010 1,276 -1.39(-16.55%)
Jun 10, 2020 8.680 8.680 8.360 8.400 5,171 +0.05(+0.60%)
Jun 09, 2020 8.500 8.775 7.580 8.350 41,392 +1.11(+15.33%)
Jun 08, 2020 6.780 7.240 6.780 7.240 5,776 +0.83(+12.95%)
Jun 05, 2020 6.500 6.750 6.150 6.410 6,200 +0.11(+1.75%)
Jun 04, 2020 6.480 6.630 6.150 6.300 13,051 +0.70(+12.50%)
Jun 03, 2020 5.600 5.600 5.600 5.600 538 +0.00(+0.00%)
Jun 02, 2020 5.600 5.600 5.600 113 +0.00(+0.00%)
Jun 01, 2020 5.410 5.600 5.410 5.600 3,832 +0.15(+2.75%)
May 29, 2020 5.500 5.600 5.110 5.450 2,100 -0.06(-1.09%)
May 28, 2020 5.609 5.609 5.510 5.510 1,504 -0.16(-2.79%)
May 27, 2020 5.500 5.675 5.500 5.668 1,395 -0.12(-2.11%)
May 26, 2020 5.750 5.790 5.750 5.790 925 +0.11(+1.94%)
May 22, 2020 6.080 6.080 5.630 5.680 3,600 +0.13(+2.34%)
May 21, 2020 5.800 5.800 5.500 5.550 6,444 -0.17(-2.97%)
May 20, 2020 5.750 5.790 5.630 5.720 3,385 -0.02(-0.35%)
May 19, 2020 5.740 5.750 5.740 5.740 1,895 -0.01(-0.17%)
May 18, 2020 5.100 5.750 5.100 5.750 2,986 +0.15(+2.68%)
May 15, 2020 5.790 5.790 5.600 5.600 800 -0.05(-0.88%)
May 14, 2020 5.650 5.650 5.650 173 +0.00(+0.00%)
May 13, 2020 5.550 5.550 5.650 747 +0.10(+1.80%)
May 12, 2020 5.550 5.550 5.550 5.550 238 -0.60(-9.76%)
May 11, 2020 5.150 6.150 5.150 6.150 4,160 +0.73(+13.36%)
May 08, 2020 5.425 5.425 5.425 153 +0.00(+0.00%)
May 07, 2020 5.250 5.425 5.250 5.425 9,481 +0.08(+1.40%)
May 06, 2020 5.410 5.450 5.250 5.350 6,896 -0.15(-2.73%)
May 05, 2020 5.500 5.520 5.500 5.500 850 -0.07(-1.17%)
May 04, 2020 5.597 5.600 5.500 5.565 1,070 -0.06(-1.05%)
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.