Nicholas Fincl Inc (NQ: NICK )

10.50 USD +0.05 (+0.48%)
Official Closing Price Updated: 5:08 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.087 6.213 6.087 6.187 7,100 -0.11(-1.69%)
Mar 30, 2004 6.200 6.327 6.187 6.293 12,600 +0.13(+2.16%)
Mar 29, 2004 6.120 6.187 6.067 6.160 1,600 +0.17(+2.78%)
Mar 26, 2004 5.667 6.120 5.667 5.993 1,100 +0.00(+0.00%)
Mar 25, 2004 5.993 6.193 5.993 5.993 8,800 +0.03(+0.45%)
Mar 24, 2004 5.867 5.973 5.867 5.967 1,500 -0.03(-0.44%)
Mar 23, 2004 5.967 6.000 5.967 5.993 8,800 +0.00(+0.00%)
Mar 22, 2004 5.867 5.993 5.867 5.993 6,500 -0.01(-0.11%)
Mar 19, 2004 5.933 6.000 5.900 6.000 2,900 +0.10(+1.69%)
Mar 18, 2004 5.933 5.933 5.747 5.900 2,400 -0.03(-0.45%)
Mar 17, 2004 5.800 5.933 5.733 5.927 5,900 +0.06(+1.02%)
Mar 16, 2004 5.933 5.966 5.733 5.867 3,900 -0.10(-1.68%)
Mar 15, 2004 6.090 6.160 5.960 5.967 9,300 -0.10(-1.65%)
Mar 12, 2004 6.000 6.067 6.000 6.067 10,100 +0.03(+0.55%)
Mar 11, 2004 6.040 6.040 6.033 6.033 6,700 +0.00(+0.00%)
Mar 10, 2004 6.033 6.067 6.033 6.033 2,300 +0.00(+0.00%)
Mar 09, 2004 6.000 6.067 6.000 6.033 4,800 +0.03(+0.44%)
Mar 08, 2004 5.700 6.033 5.700 6.007 2,800 -0.12(-1.96%)
Mar 05, 2004 6.000 6.133 6.000 6.127 2,100 +0.00(+0.00%)
Mar 04, 2004 6.033 6.133 6.033 6.127 4,300 +0.00(+0.00%)
Mar 03, 2004 5.887 6.167 5.887 6.127 4,300 +0.07(+1.10%)
Mar 02, 2004 6.127 6.127 5.900 6.060 12,900 -0.07(-1.09%)
Mar 01, 2004 6.000 6.133 6.000 6.127 4,500 +0.04(+0.66%)
Feb 27, 2004 6.053 6.140 6.053 6.087 3,700 +0.04(+0.66%)
Feb 26, 2004 6.160 6.160 6.040 6.047 1,600 -0.08(-1.31%)
Feb 25, 2004 6.100 6.127 6.100 6.127 900 +0.03(+0.44%)
Feb 24, 2004 6.027 6.127 6.000 6.100 9,800 +0.01(+0.11%)
Feb 23, 2004 6.227 6.227 6.040 6.093 22,000 -0.07(-1.08%)
Feb 20, 2004 6.147 6.160 6.133 6.160 5,000 -0.01(-0.11%)
Feb 19, 2004 6.167 6.167 6.100 6.167 9,100 +0.01(+0.22%)
Feb 18, 2004 6.167 6.167 6.140 6.153 4,700 +0.05(+0.87%)
Feb 17, 2004 5.933 6.293 5.933 6.100 8,200 +0.09(+1.55%)
Feb 13, 2004 6.073 6.073 6.000 6.007 1,900 -0.07(-1.10%)
Feb 12, 2004 6.073 6.093 6.073 6.073 2,500 +0.01(+0.11%)
Feb 11, 2004 6.293 6.293 6.047 6.067 5,300 -0.03(-0.55%)
Feb 10, 2004 6.293 6.293 6.020 6.100 8,500 -0.03(-0.53%)
Feb 09, 2004 6.327 6.327 5.953 6.133 14,100 +0.05(+0.87%)
Feb 06, 2004 6.200 6.200 6.079 6.080 1,400 +0.00(+0.00%)
Feb 05, 2004 5.974 6.080 5.974 6.080 2,200 +0.01(+0.22%)
Feb 04, 2004 5.867 6.080 5.867 6.067 6,600 +0.01(+0.11%)
Feb 03, 2004 5.867 6.133 5.867 6.060 3,900 +0.01(+0.22%)
Feb 02, 2004 6.200 6.333 5.867 6.047 21,800 -0.11(-1.84%)
Jan 30, 2004 6.000 6.167 5.966 6.160 34,600 +0.35(+6.08%)
Jan 29, 2004 5.553 5.933 5.460 5.807 29,300 +0.34(+6.22%)
Jan 28, 2004 5.467 5.533 5.407 5.467 17,600 +0.03(+0.61%)
Jan 27, 2004 5.073 5.553 5.073 5.433 7,300 +0.03(+0.62%)
Jan 26, 2004 5.427 5.427 5.333 5.400 5,400 -0.03(-0.49%)
Jan 23, 2004 5.553 5.553 5.380 5.427 1,200 -0.13(-2.27%)
Jan 22, 2004 5.240 5.553 5.240 5.553 9,900 +0.18(+3.34%)
Jan 21, 2004 5.433 5.500 5.333 5.373 6,600 -0.12(-2.18%)
Jan 20, 2004 5.333 5.553 5.333 5.493 5,800 +0.13(+2.50%)
Jan 16, 2004 5.473 5.473 5.340 5.359 2,500 -0.07(-1.36%)
Jan 15, 2004 5.473 5.473 5.287 5.433 6,945 +0.15(+2.77%)
Jan 14, 2004 5.260 5.433 5.260 5.287 3,320 -0.13(-2.46%)
Jan 13, 2004 5.547 5.547 5.347 5.420 2,675 +0.04(+0.74%)
Jan 12, 2004 5.233 5.380 5.180 5.380 4,525 +0.09(+1.78%)
Jan 09, 2004 5.227 5.286 5.214 5.286 2,940 +0.06(+1.14%)
Jan 08, 2004 5.207 5.267 5.200 5.227 4,051 -0.05(-0.87%)
Jan 07, 2004 5.507 5.559 5.207 5.273 12,283 -0.14(-2.60%)
Jan 06, 2004 5.253 5.413 5.253 5.413 9,600 -0.03(-0.48%)
Jan 05, 2004 5.373 5.460 5.273 5.439 4,900 -0.05(-0.96%)
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.