Nicholas Fincl Inc (NQ: NICK )

10.76 USD +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

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