Nicholas Fincl Inc (NQ: NICK )

12.18 USD +0.29 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.