Nicholas Fincl Inc (NQ: NICK )

11.05 USD +0.10 (+0.91%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.52 11.79 11.38 11.79 5,632 +0.40(+3.56%)
Dec 30, 2021 11.40 11.51 11.35 11.38 3,051 +0.05(+0.49%)
Dec 29, 2021 11.32 11.33 11.32 11.33 1,867 -0.04(-0.35%)
Dec 27, 2021 11.37 11.37 11.37 370 +0.02(+0.18%)
Dec 23, 2021 11.50 11.50 11.35 11.35 2,252 +0.01(+0.09%)
Dec 22, 2021 11.18 11.91 11.18 11.34 3,182 -0.53(-4.47%)
Dec 21, 2021 11.16 11.87 11.16 11.87 3,527 +0.57(+5.04%)
Dec 20, 2021 11.40 11.40 11.18 11.30 1,635 -0.48(-4.07%)
Dec 17, 2021 11.56 11.78 11.03 11.78 8,331 +0.25(+2.17%)
Dec 16, 2021 11.17 11.53 10.99 11.53 3,924 +0.36(+3.22%)
Dec 15, 2021 11.47 11.47 11.16 11.17 3,030 -0.44(-3.79%)
Dec 14, 2021 11.00 11.61 10.95 11.61 1,261 +0.24(+2.11%)
Dec 13, 2021 11.63 11.63 11.36 11.37 4,732 -0.32(-2.70%)
Dec 10, 2021 12.01 12.01 11.61 11.69 1,784 +0.03(+0.21%)
Dec 09, 2021 11.65 11.66 11.65 11.66 1,608 -0.10(-0.85%)
Dec 08, 2021 11.95 11.95 11.76 11.76 1,187 -0.28(-2.34%)
Dec 07, 2021 12.03 12.04 12.03 12.04 971 +0.24(+2.04%)
Dec 06, 2021 11.88 11.88 11.63 11.80 2,744 -0.07(-0.59%)
Dec 03, 2021 11.88 11.88 11.64 11.87 2,725 -0.01(-0.08%)
Dec 02, 2021 11.80 11.88 11.80 11.88 4,280 +0.08(+0.68%)
Dec 01, 2021 11.88 11.88 11.61 11.80 7,431 -0.08(-0.67%)
Nov 30, 2021 12.09 12.09 11.85 11.88 5,349 -0.12(-1.00%)
Nov 29, 2021 12.00 12.30 12.00 12.00 3,603 -0.02(-0.17%)
Nov 26, 2021 12.06 12.22 12.00 12.02 1,775 -0.16(-1.31%)
Nov 24, 2021 12.05 12.18 12.03 12.18 484 +0.16(+1.33%)
Nov 23, 2021 12.02 12.03 12.02 12.02 968 +0.02(+0.17%)
Nov 22, 2021 12.20 12.28 12.00 12.00 1,015 -0.10(-0.83%)
Nov 19, 2021 12.05 12.20 12.05 12.10 7,512 +0.34(+2.89%)
Nov 18, 2021 11.95 11.69 11.69 11.76 3,270 -0.16(-1.34%)
Nov 17, 2021 12.00 12.09 11.79 11.92 7,972 -0.08(-0.67%)
Nov 16, 2021 12.05 12.11 12.00 12.00 5,123 -0.01(-0.08%)
Nov 15, 2021 12.25 12.26 11.92 12.01 8,472 -0.18(-1.48%)
Nov 12, 2021 12.02 12.40 11.88 12.19 2,316 +0.04(+0.33%)
Nov 11, 2021 12.00 12.50 12.00 12.15 16,101 +0.05(+0.41%)
Nov 10, 2021 12.00 12.10 10,549 +0.10(+0.83%)
Nov 08, 2021 12.00 12.00 12.00 362 +0.14(+1.18%)
Nov 05, 2021 11.86 11.86 11.86 11.86 517 -0.14(-1.17%)
Nov 04, 2021 11.98 12.00 11.81 12.00 11,252 +0.15(+1.27%)
Nov 03, 2021 11.82 11.85 11.76 11.85 801 -0.09(-0.75%)
Nov 02, 2021 11.99 11.99 11.75 11.94 1,042 +0.10(+0.84%)
Nov 01, 2021 11.62 12.00 11.62 11.84 2,839 -0.06(-0.50%)
Oct 29, 2021 12.05 12.37 11.81 11.90 4,176 +0.00(+0.00%)
Oct 28, 2021 11.82 11.91 11.82 11.90 6,186 +0.01(+0.08%)
Oct 27, 2021 11.86 12.03 11.84 11.89 1,319 -0.26(-2.14%)
Oct 26, 2021 12.14 12.15 6,696 +0.38(+3.25%)
Oct 25, 2021 11.75 11.86 11.75 11.77 8,485 -0.00(-0.02%)
Oct 22, 2021 11.70 11.90 11.70 11.77 1,028 -0.23(-1.92%)
Oct 21, 2021 11.96 12.38 11.91 12.00 11,087 +0.00(+0.00%)
Oct 20, 2021 12.10 12.10 12.00 12.00 1,060 -0.11(-0.91%)
Oct 19, 2021 11.97 12.11 11.97 12.11 1,547 +0.14(+1.17%)
Oct 18, 2021 12.10 12.10 11.91 11.97 32,029 -0.08(-0.66%)
Oct 15, 2021 12.15 12.15 12.02 12.05 2,391 -0.21(-1.71%)
Oct 14, 2021 11.46 12.26 11.46 12.26 1,389 +0.20(+1.62%)
Oct 13, 2021 12.33 12.39 12.06 12.06 5,772 -0.19(-1.51%)
Oct 12, 2021 12.03 12.25 12.01 12.25 1,513 +0.23(+1.89%)
Oct 11, 2021 12.00 12.08 12.00 12.02 2,664 +0.00(+0.02%)
Oct 07, 2021 12.02 12.02 12.02 661 -0.23(-1.88%)
Oct 06, 2021 12.18 12.25 12.18 12.25 2,850 -0.01(-0.08%)
Oct 05, 2021 12.13 12.37 12.13 12.26 980 +0.12(+0.99%)
Oct 04, 2021 12.12 12.14 12.10 12.14 2,067 -0.02(-0.16%)
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.