Nicholas Fincl Inc (NQ: NICK )

11.42 USD UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 11.59 11.59 11.40 11.42 26,888 -0.07(-0.61%)
Jun 11, 2021 11.40 11.85 11.40 11.49 13,235 +0.21(+1.86%)
Jun 10, 2021 11.43 11.43 11.10 11.28 15,909 +0.07(+0.62%)
Jun 09, 2021 11.38 11.38 11.00 11.21 48,971 +0.16(+1.45%)
Jun 08, 2021 11.84 11.84 11.00 11.05 41,159 -0.29(-2.56%)
Jun 07, 2021 10.99 11.35 10.71 11.34 102,147 +0.26(+2.35%)
Jun 04, 2021 10.67 11.46 10.67 11.08 95,726 +0.58(+5.52%)
Jun 03, 2021 10.58 10.85 10.49 10.50 8,958 -0.11(-1.04%)
Jun 02, 2021 10.56 10.90 10.46 10.61 22,650 -0.31(-2.84%)
Jun 01, 2021 10.42 10.94 10.42 10.92 6,201 +0.42(+4.00%)
May 28, 2021 10.30 10.56 10.26 10.50 23,185 +0.19(+1.84%)
May 27, 2021 10.25 10.40 10.25 10.31 5,236 -0.06(-0.58%)
May 26, 2021 10.27 10.49 10.25 10.37 6,469 +0.12(+1.17%)
May 25, 2021 10.27 10.49 10.25 10.25 1,574 -0.01(-0.10%)
May 21, 2021 10.26 10.26 10.26 368 -0.23(-2.19%)
May 20, 2021 10.49 10.49 10.49 10.49 1,289 +0.24(+2.34%)
May 19, 2021 10.47 10.49 10.25 10.25 1,656 -0.05(-0.49%)
May 18, 2021 10.27 10.40 10.27 10.30 3,373 -0.07(-0.68%)
May 17, 2021 10.25 10.37 10.25 10.37 452 +0.04(+0.39%)
May 14, 2021 10.25 10.33 10.25 10.33 1,539 +0.07(+0.68%)
May 13, 2021 10.33 10.33 10.26 10.26 1,805 -0.01(-0.10%)
May 12, 2021 10.25 10.30 10.25 10.27 3,644 -0.02(-0.16%)
May 11, 2021 10.29 10.29 10.29 10.29 471 -0.09(-0.90%)
May 10, 2021 10.50 10.50 10.36 10.38 4,982 +0.08(+0.78%)
May 07, 2021 10.27 10.30 10.27 10.30 2,712 -0.02(-0.19%)
May 06, 2021 10.35 10.49 10.22 10.32 1,625 +0.02(+0.19%)
May 05, 2021 10.34 10.40 10.20 10.30 16,353 -0.06(-0.58%)
May 04, 2021 10.35 10.41 10.35 10.36 2,108 -0.11(-1.05%)
May 03, 2021 10.49 10.50 10.36 10.47 2,786 +0.06(+0.58%)
Apr 30, 2021 10.40 10.50 10.24 10.41 2,100 +0.06(+0.58%)
Apr 29, 2021 10.37 10.43 10.35 10.35 2,785 -0.05(-0.48%)
Apr 28, 2021 10.29 10.40 10.29 10.40 3,099 +0.10(+0.97%)
Apr 27, 2021 10.30 10.30 10.29 10.30 6,048 -0.15(-1.44%)
Apr 26, 2021 10.42 10.45 10.42 10.45 6,122 +0.03(+0.29%)
Apr 23, 2021 10.42 10.46 10.42 10.42 3,000 -0.05(-0.53%)
Apr 22, 2021 10.45 10.47 10.45 10.47 1,563 -0.01(-0.05%)
Apr 21, 2021 10.49 10.50 10.48 10.48 2,751 +0.03(+0.29%)
Apr 20, 2021 10.46 10.46 10.45 10.45 1,705 +0.00(+0.00%)
Apr 19, 2021 10.60 10.60 10.45 10.45 3,730 -0.12(-1.14%)
Apr 16, 2021 10.59 10.80 10.55 10.57 4,000 +0.00(+0.04%)
Apr 15, 2021 10.53 10.59 10.52 10.57 4,437 +0.02(+0.15%)
Apr 14, 2021 10.60 10.60 10.55 10.55 2,600 +0.13(+1.25%)
Apr 13, 2021 10.42 10.51 10.42 10.42 2,590 -0.10(-0.95%)
Apr 12, 2021 10.46 10.53 10.46 10.52 2,080 +0.02(+0.19%)
Apr 09, 2021 10.42 10.53 10.42 10.50 2,600 +0.05(+0.48%)
Apr 08, 2021 10.48 10.49 10.44 10.45 4,016 -0.06(-0.57%)
Apr 07, 2021 10.51 10.51 10.51 10.51 327 +0.00(+0.00%)
Apr 06, 2021 10.58 10.58 10.43 10.51 6,904 -0.16(-1.50%)
Apr 05, 2021 10.37 10.67 10.37 10.67 1,129 +0.22(+2.11%)
Apr 01, 2021 10.45 10.54 10.34 10.45 12,500 -0.12(-1.14%)
Mar 31, 2021 10.46 10.57 10.44 10.57 5,320 +0.12(+1.15%)
Mar 30, 2021 10.50 10.50 10.45 10.45 1,511 -0.04(-0.38%)
Mar 29, 2021 10.62 10.62 10.47 10.49 1,761 +0.00(+0.00%)
Mar 26, 2021 10.55 10.55 10.47 10.49 1,500 -0.12(-1.13%)
Mar 25, 2021 10.42 10.61 10.42 10.61 2,435 +0.11(+1.05%)
Mar 24, 2021 10.51 10.59 10.50 10.50 13,824 +0.00(+0.00%)
Mar 23, 2021 10.52 10.94 10.50 10.50 15,713 -0.03(-0.28%)
Mar 22, 2021 10.65 10.65 10.53 10.53 4,820 -0.12(-1.13%)
Mar 19, 2021 10.70 10.81 10.65 10.65 6,900 +0.00(+0.00%)
Mar 18, 2021 10.70 10.81 10.53 10.65 6,184 +0.00(+0.00%)
Mar 17, 2021 10.82 10.86 10.65 10.65 17,738 -0.01(-0.09%)
Mar 16, 2021 10.71 10.71 10.63 10.66 10,402 -0.15(-1.39%)
Mar 15, 2021 10.46 10.98 10.43 10.81 3,832 +0.06(+0.56%)
Mar 12, 2021 10.86 10.86 10.68 10.75 9,500 -0.11(-1.01%)
Mar 11, 2021 10.92 10.96 10.50 10.86 6,874 +0.10(+0.98%)
Mar 10, 2021 10.74 10.89 10.53 10.76 5,024 +0.26(+2.43%)
Mar 09, 2021 10.50 10.50 10.50 10.50 780 -0.10(-0.94%)
Mar 08, 2021 10.55 10.60 10.49 10.60 2,166 -0.01(-0.09%)
Mar 05, 2021 10.57 10.67 10.45 10.61 5,700 +0.12(+1.14%)
Mar 04, 2021 10.75 10.75 10.49 10.49 2,717 -0.08(-0.80%)
Mar 03, 2021 10.71 10.71 10.50 10.57 2,158 +0.04(+0.33%)
Mar 02, 2021 10.47 10.96 10.33 10.54 1,670 -0.10(-0.94%)
Mar 01, 2021 10.51 10.72 10.24 10.64 5,216 +0.38(+3.70%)
Feb 26, 2021 10.10 10.57 10.10 10.26 2,600 -0.08(-0.77%)
Feb 25, 2021 10.45 10.45 10.09 10.34 2,259 -0.16(-1.51%)
Feb 24, 2021 10.70 10.70 10.50 10.50 1,009 -0.17(-1.56%)
Feb 23, 2021 10.60 10.79 10.14 10.67 10,720 -0.09(-0.88%)
Feb 22, 2021 10.85 10.85 10.68 10.76 3,301 -0.07(-0.65%)
Feb 19, 2021 10.62 10.83 10.62 10.83 3,400 +0.21(+1.98%)
Feb 18, 2021 10.75 10.84 10.62 10.62 5,668 -0.11(-1.03%)
Feb 17, 2021 10.74 10.78 10.70 10.73 3,144 -0.01(-0.09%)
Feb 16, 2021 10.70 10.86 10.69 10.74 18,751 +0.09(+0.85%)
Feb 12, 2021 10.80 10.80 10.61 10.65 1,500 -0.04(-0.37%)
Feb 11, 2021 10.70 10.85 10.61 10.69 16,565 -0.05(-0.47%)
Feb 10, 2021 10.73 10.75 10.58 10.74 26,330 +0.08(+0.75%)
Feb 09, 2021 10.93 10.95 10.28 10.66 9,238 -0.18(-1.66%)
Feb 08, 2021 11.14 11.49 10.79 10.84 40,417 +0.04(+0.37%)
Feb 05, 2021 10.25 11.00 10.04 10.80 24,300 +0.55(+5.37%)
Feb 04, 2021 10.25 10.30 10.25 10.25 7,362 -0.02(-0.22%)
Feb 03, 2021 9.190 10.49 9.190 10.27 37,515 +1.23(+13.64%)
Feb 02, 2021 8.960 9.070 8.870 9.040 3,240 +0.05(+0.52%)
Feb 01, 2021 9.050 9.100 8.910 8.993 7,347 -0.19(-2.04%)
Jan 29, 2021 9.065 9.310 8.821 9.180 8,800 +0.09(+0.99%)
Jan 28, 2021 9.350 9.350 9.070 9.090 2,009 -0.49(-5.11%)
Jan 27, 2021 8.910 9.580 8.910 9.580 2,300 +0.34(+3.68%)
Jan 26, 2021 9.130 9.500 8.925 9.240 12,652 +0.65(+7.57%)
Jan 25, 2021 8.590 8.590 8.590 8.590 1,519 -0.20(-2.28%)
Jan 22, 2021 8.740 9.450 8.740 8.790 800 -0.39(-4.25%)
Jan 21, 2021 8.980 9.590 8.753 9.180 3,219 +0.21(+2.34%)
Jan 20, 2021 8.797 9.330 8.797 8.970 6,611 +0.12(+1.36%)
Jan 19, 2021 8.680 9.060 8.360 8.850 43,589 +0.45(+5.36%)
Jan 15, 2021 8.390 8.570 8.320 8.400 12,900 +0.15(+1.81%)
Jan 14, 2021 8.251 8.251 8.251 365 +0.00(+0.00%)
Jan 13, 2021 8.252 8.410 8.235 8.251 6,309 +0.01(+0.13%)
Jan 12, 2021 8.240 8.240 8.240 8.240 469 -0.04(-0.48%)
Jan 11, 2021 8.250 8.290 8.250 8.280 3,815 -0.06(-0.72%)
Jan 08, 2021 8.340 8.340 8.280 8.340 700 -0.04(-0.48%)
Jan 07, 2021 8.460 8.460 8.220 8.380 6,077 +0.01(+0.12%)
Jan 06, 2021 8.500 8.510 8.370 8.370 6,421 -0.03(-0.36%)
Jan 05, 2021 8.480 8.550 8.370 8.400 4,015 -0.08(-0.94%)
Jan 04, 2021 8.535 8.570 8.405 8.480 1,277 +0.10(+1.19%)
Dec 31, 2020 8.380 8.380 8.380 8,182 +0.06(+0.72%)
Dec 30, 2020 8.060 8.610 8.051 8.320 8,182 +0.17(+2.09%)
Dec 29, 2020 8.020 8.150 8.020 8.150 560 +0.00(+0.00%)
Dec 28, 2020 8.230 8.300 8.150 8.150 9,692 -0.08(-0.97%)
Dec 24, 2020 8.040 8.230 8.040 8.230 1,500 +0.33(+4.18%)
Dec 23, 2020 7.910 8.230 7.800 7.900 10,996 +0.15(+1.94%)
Dec 22, 2020 8.250 8.250 7.750 7.750 12,205 -0.03(-0.39%)
Dec 21, 2020 7.750 8.180 7.750 7.780 28,954 +0.24(+3.18%)
Dec 18, 2020 8.250 8.250 7.540 7.540 33,600 -0.64(-7.82%)
Dec 17, 2020 8.300 8.460 8.180 8.180 9,937 -0.12(-1.45%)
Dec 16, 2020 8.490 8.650 8.280 8.300 13,014 -0.25(-2.92%)
Dec 15, 2020 8.450 8.645 8.240 8.550 3,417 +0.09(+1.06%)
Dec 14, 2020 8.130 8.540 8.130 8.460 9,959 -0.03(-0.35%)
Dec 11, 2020 8.410 8.540 8.195 8.490 5,400 +0.14(+1.73%)
Dec 10, 2020 8.500 8.550 8.190 8.346 53,802 +0.10(+1.16%)
Dec 09, 2020 7.990 8.540 7.860 8.250 6,913 +0.28(+3.51%)
Dec 08, 2020 7.524 8.000 7.524 7.970 6,297 +0.13(+1.66%)
Dec 07, 2020 7.500 7.870 7.500 7.840 8,040 +0.12(+1.55%)
Dec 04, 2020 7.540 7.720 7.540 7.720 1,800 +0.21(+2.80%)
Dec 03, 2020 7.350 7.580 7.220 7.510 14,894 +0.17(+2.32%)
Dec 02, 2020 7.440 7.495 7.150 7.340 21,243 -0.14(-1.87%)
Dec 01, 2020 7.640 7.780 7.480 7.480 18,058 -0.12(-1.58%)
Nov 30, 2020 7.790 7.790 7.600 7.600 8,681 -0.27(-3.43%)
Nov 27, 2020 7.820 7.870 7.710 7.870 6,200 +0.17(+2.21%)
Nov 25, 2020 7.820 7.840 7.700 7.700 1,900 -0.04(-0.52%)
Nov 24, 2020 7.710 7.970 7.610 7.740 11,992 -0.02(-0.26%)
Nov 23, 2020 7.900 7.900 7.710 7.760 5,737 -0.15(-1.90%)
Nov 20, 2020 7.730 8.020 7.730 7.910 5,400 +0.11(+1.41%)
Nov 19, 2020 7.930 8.040 7.750 7.800 5,142 +0.00(+0.00%)
Nov 18, 2020 7.800 8.060 7.800 7.800 4,451 -0.04(-0.51%)
Nov 17, 2020 8.131 8.131 7.657 7.840 9,638 +0.05(+0.64%)
Nov 16, 2020 8.310 8.405 7.750 7.790 35,263 -0.47(-5.69%)
Nov 13, 2020 8.150 8.350 8.050 8.260 24,300 +0.26(+3.25%)
Nov 12, 2020 8.050 8.170 7.890 8.000 52,848 +0.00(+0.00%)
Nov 11, 2020 7.800 8.010 7.800 8.000 18,008 +0.13(+1.65%)
Nov 10, 2020 7.860 8.000 7.860 7.870 2,234 +0.01(+0.13%)
Nov 09, 2020 8.000 8.140 7.860 7.860 3,227 +0.06(+0.77%)
Nov 06, 2020 7.960 8.045 7.800 7.800 3,800 -0.11(-1.39%)
Nov 05, 2020 8.250 8.325 7.910 7.910 16,409 -0.20(-2.47%)
Nov 04, 2020 8.060 8.110 8.060 8.110 608 +0.16(+2.01%)
Nov 03, 2020 8.100 8.100 7.550 7.950 2,310 -0.20(-2.45%)
Nov 02, 2020 8.110 8.190 8.110 8.150 2,287 +0.14(+1.75%)
Oct 30, 2020 8.010 8.010 8.010 8.010 1,500 +0.26(+3.35%)
Oct 29, 2020 7.800 7.895 7.750 7.750 4,333 -0.23(-2.88%)
Oct 28, 2020 7.800 7.980 7.800 7.980 3,652 +0.18(+2.31%)
Oct 27, 2020 7.800 7.800 7.800 7.800 643 -0.03(-0.38%)
Oct 26, 2020 7.830 7.830 7.830 162 +0.00(+0.00%)
Oct 23, 2020 7.830 7.830 7.830 7.830 200 +0.02(+0.26%)
Oct 22, 2020 7.800 7.960 7.800 7.810 2,269 -0.04(-0.51%)
Oct 21, 2020 7.800 7.850 7.800 7.850 1,347 +0.03(+0.38%)
Oct 20, 2020 7.870 7.924 7.800 7.820 1,705 -0.02(-0.30%)
Oct 19, 2020 7.540 7.843 7.540 7.843 5,173 +0.04(+0.56%)
Oct 16, 2020 7.600 7.810 7.600 7.800 5,500 -0.10(-1.27%)
Oct 15, 2020 7.450 7.900 7.450 7.900 4,151 +0.40(+5.33%)
Oct 14, 2020 7.410 7.500 7.410 7.500 1,460 -0.07(-0.92%)
Oct 13, 2020 7.460 7.570 7.460 7.570 1,641 +0.32(+4.41%)
Oct 12, 2020 7.250 7.250 7.250 133 +0.00(+0.00%)
Oct 09, 2020 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Oct 08, 2020 7.250 7.250 7.250 7.250 425 +0.14(+1.97%)
Oct 07, 2020 7.110 7.110 7.110 144 +0.00(+0.00%)
Oct 06, 2020 7.100 7.110 7.100 7.110 741 +0.01(+0.14%)
Oct 05, 2020 7.260 7.260 6.940 7.100 4,068 -0.15(-2.07%)
Oct 02, 2020 7.250 7.250 7.250 7.250 200 -0.10(-1.36%)
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.