Nicholas Fincl Inc (NQ: NICK )

5.980 +0.110 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 6.000 6.313 5.940 5.980 16,502 +0.11(+1.87%)
Sep 26, 2022 5.790 5.950 5.580 5.870 6,759 +0.12(+2.09%)
Sep 23, 2022 6.100 6.150 5.750 5.750 13,859 -0.37(-6.05%)
Sep 22, 2022 6.110 6.320 6.000 6.120 15,224 -0.35(-5.41%)
Sep 21, 2022 6.460 6.800 6.400 6.470 30,796 -0.05(-0.77%)
Sep 20, 2022 6.930 6.930 6.380 6.520 15,682 -0.41(-5.92%)
Sep 19, 2022 6.558 6.930 6.515 6.930 2,760 -0.04(-0.57%)
Sep 16, 2022 7.180 7.182 6.970 6.970 23,132 -0.32(-4.39%)
Sep 15, 2022 7.360 7.453 7.020 7.290 4,486 +0.09(+1.25%)
Sep 14, 2022 7.710 7.710 7.180 7.200 9,339 -0.57(-7.34%)
Sep 13, 2022 7.950 7.995 7.750 7.770 10,716 -0.27(-3.36%)
Sep 12, 2022 8.330 8.330 8.040 8.040 1,736 -0.29(-3.48%)
Sep 09, 2022 7.950 8.340 7.950 8.330 2,882 +0.16(+1.96%)
Sep 08, 2022 8.400 8.499 8.100 8.170 5,290 -0.13(-1.63%)
Sep 07, 2022 8.650 8.650 8.250 8.305 7,074 -0.29(-3.43%)
Sep 06, 2022 8.750 8.750 8.550 8.600 4,385 -0.15(-1.71%)
Sep 02, 2022 8.960 8.960 8.620 8.750 4,581 -0.21(-2.34%)
Aug 31, 2022 8.960 210 +0.12(+1.36%)
Aug 30, 2022 8.840 8.840 8.840 8.840 768 -0.07(-0.79%)
Aug 29, 2022 9.290 9.290 8.910 8.910 1,949 -0.09(-1.00%)
Aug 26, 2022 8.910 9.237 8.910 9.000 1,805 +0.13(+1.47%)
Aug 25, 2022 8.900 9.220 8.850 8.870 4,010 -0.24(-2.63%)
Aug 24, 2022 8.997 9.110 8.990 9.110 6,856 +0.15(+1.70%)
Aug 23, 2022 8.950 8.958 8.930 8.958 1,384 -0.06(-0.70%)
Aug 22, 2022 9.020 9.021 9.020 9.021 1,018 -0.08(-0.87%)
Aug 19, 2022 9.100 9.100 9.100 9.100 730 -0.12(-1.30%)
Aug 18, 2022 9.200 9.220 9.200 9.220 1,329 +0.02(+0.22%)
Aug 17, 2022 9.200 9.200 9.200 9.200 777 -0.02(-0.22%)
Aug 16, 2022 9.585 9.585 9.220 9.220 3,011 -0.09(-0.97%)
Aug 15, 2022 9.030 9.310 9.030 9.310 1,060 +0.00(+0.00%)
Aug 12, 2022 9.340 9.410 9.230 9.310 876 -0.17(-1.79%)
Aug 11, 2022 9.210 9.480 9.210 9.480 1,336 +0.25(+2.71%)
Aug 10, 2022 9.323 9.551 9.230 9.230 1,270 +0.00(+0.00%)
Aug 09, 2022 9.230 9.230 9.230 9.230 980 -0.23(-2.43%)
Aug 08, 2022 9.310 9.460 9.270 9.460 2,066 +0.20(+2.10%)
Aug 05, 2022 9.060 9.265 9.060 9.265 1,512 +0.02(+0.16%)
Aug 04, 2022 9.190 9.299 8.964 9.250 5,505 +0.02(+0.22%)
Aug 03, 2022 9.290 9.410 9.230 9.230 2,376 -0.17(-1.81%)
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.