Nicholas Fincl Inc (NQ: NICK )

12.02 USD +0.02 (+0.14%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.250 7.390 7.250 7.270 1,605 -0.25(-3.32%)
Sep 29, 2020 7.520 7.520 7.520 470 +0.00(+0.00%)
Sep 28, 2020 7.685 7.685 7.380 7.520 4,814 +0.12(+1.62%)
Sep 25, 2020 7.995 7.995 7.400 7.400 2,300 -0.06(-0.80%)
Sep 24, 2020 7.352 7.480 7.352 7.460 4,267 +0.32(+4.48%)
Sep 23, 2020 7.980 7.980 7.140 7.140 1,575 -0.43(-5.68%)
Sep 22, 2020 7.450 7.820 7.120 7.570 1,415 +0.12(+1.61%)
Sep 21, 2020 7.460 8.150 7.440 7.450 2,318 -0.32(-4.12%)
Sep 18, 2020 7.260 7.770 7.260 7.770 17,400 +0.28(+3.74%)
Sep 17, 2020 7.300 7.610 7.260 7.490 6,020 +0.00(+0.00%)
Sep 16, 2020 7.250 7.640 7.250 7.490 4,534 +0.32(+4.46%)
Sep 15, 2020 7.160 7.250 7.047 7.170 10,891 +0.16(+2.28%)
Sep 14, 2020 6.940 7.300 6.940 7.010 14,771 -0.59(-7.76%)
Sep 11, 2020 7.600 7.600 7.550 7.600 3,000 -0.05(-0.65%)
Sep 10, 2020 7.600 7.650 7.600 7.650 3,263 -0.15(-1.92%)
Sep 09, 2020 7.770 8.090 7.770 7.800 4,867 +0.05(+0.65%)
Sep 08, 2020 7.800 7.990 7.650 7.750 11,932 -0.08(-1.02%)
Sep 04, 2020 7.830 7.830 7.830 7.830 100 -0.21(-2.62%)
Sep 03, 2020 7.900 8.041 7.900 8.041 1,123 -0.02(-0.24%)
Sep 02, 2020 8.060 8.060 8.060 177 +0.00(+0.00%)
Sep 01, 2020 8.060 8.060 8.060 8.060 854 +0.01(+0.13%)
Aug 31, 2020 8.020 8.050 8.020 8.050 826 -0.01(-0.12%)
Aug 28, 2020 8.060 8.060 8.060 495 +0.00(+0.00%)
Aug 27, 2020 8.060 8.060 8.060 660 +0.00(+0.00%)
Aug 26, 2020 8.050 8.060 8.050 8.060 1,842 -0.04(-0.49%)
Aug 25, 2020 8.145 8.195 8.100 8.100 5,714 +0.08(+1.00%)
Aug 24, 2020 8.030 8.110 8.000 8.020 30,623 -0.07(-0.87%)
Aug 21, 2020 8.100 8.112 8.010 8.090 17,500 +0.07(+0.87%)
Aug 20, 2020 8.000 8.160 8.000 8.020 4,749 -0.19(-2.31%)
Aug 19, 2020 8.050 8.210 8.050 8.210 5,669 -0.19(-2.26%)
Aug 18, 2020 8.400 8.400 8.400 682 +0.00(+0.00%)
Aug 17, 2020 8.400 8.400 8.400 651 +0.00(+0.00%)
Aug 14, 2020 8.530 8.540 8.400 8.400 6,300 +0.00(+0.00%)
Aug 13, 2020 8.220 8.400 8.220 8.400 864 +0.00(+0.00%)
Aug 12, 2020 8.220 8.400 8.220 8.400 3,784 +0.19(+2.31%)
Aug 11, 2020 8.300 8.481 8.210 8.210 8,353 -0.11(-1.32%)
Aug 10, 2020 8.290 8.475 8.000 8.320 8,096 -0.18(-2.12%)
Aug 07, 2020 7.830 8.500 7.670 8.500 45,200 +0.61(+7.77%)
Aug 06, 2020 8.000 8.200 7.887 7.887 1,320 -0.11(-1.41%)
Aug 05, 2020 7.800 8.120 7.800 8.000 2,275 -0.38(-4.53%)
Aug 04, 2020 8.180 8.380 8.180 8.380 346 -0.09(-1.06%)
Aug 03, 2020 8.150 8.470 8.150 8.470 1,098 +0.31(+3.80%)
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%)
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.