Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.531 1.602 1.531 1.602 11,330 +0.04(+2.48%)
May 29, 2003 1.553 1.563 1.430 1.563 42,026 +0.04(+2.53%)
May 28, 2003 1.456 1.624 1.456 1.524 21,837 +0.07(+4.92%)
May 27, 2003 1.424 1.456 1.424 1.453 21,631 +0.05(+3.46%)
May 23, 2003 1.346 1.427 1.343 1.404 36,052 +0.06(+4.33%)
May 22, 2003 1.311 1.346 1.311 1.346 2,266 +0.02(+1.46%)
May 21, 2003 1.327 1.327 1.327 1.327 2,060 +0.00(+0.24%)
May 20, 2003 1.294 1.324 1.288 1.324 20,601 +0.03(+2.25%)
May 19, 2003 1.262 1.311 1.262 1.294 8,240 -0.03(-1.96%)
May 16, 2003 1.269 1.320 1.262 1.320 12,566 +0.01(+0.49%)
May 15, 2003 1.288 1.314 1.269 1.314 2,884 +0.03(+2.27%)
May 14, 2003 1.285 1.285 1.285 1.285 206 -0.01(-0.75%)
May 13, 2003 1.317 1.317 1.294 1.294 1,236 -0.03(-2.44%)
May 12, 2003 1.275 1.327 1.275 1.327 6,386 +0.03(+2.50%)
May 09, 2003 1.311 1.311 1.294 1.294 2,472 -0.01(-0.99%)
May 08, 2003 1.324 1.324 1.272 1.307 4,120 -0.01(-0.49%)
May 07, 2003 1.259 1.314 1.259 1.314 11,536 +0.05(+4.10%)
May 06, 2003 1.294 1.294 1.262 1.262 22,043 -0.03(-2.50%)
May 05, 2003 1.249 1.311 1.249 1.294 23,073 +0.03(+2.56%)
May 02, 2003 1.288 1.288 1.262 1.262 15,450 -0.02(-1.52%)
May 01, 2003 1.269 1.285 1.259 1.281 8,652 +0.02(+1.80%)
Apr 30, 2003 1.243 1.262 1.243 1.259 32,138 +0.03(+2.64%)
Apr 29, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Apr 28, 2003 1.226 1.226 1.226 1.226 2,266 +0.01(+0.53%)
Apr 25, 2003 1.230 1.230 1.133 1.220 24,309 +0.00(+0.27%)
Apr 24, 2003 1.217 1.217 1.217 1.217 0 +0.00(+0.00%)
Apr 23, 2003 1.243 1.262 1.184 1.217 3,708 +0.00(+0.00%)
Apr 21, 2003 1.175 1.217 1.175 1.217 2,060 +0.02(+1.35%)
Apr 17, 2003 1.246 1.246 1.201 1.201 4,120 -0.06(-4.63%)
Apr 16, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Apr 15, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Apr 14, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Apr 11, 2003 1.214 1.259 1.175 1.259 2,266 +0.00(+0.00%)
Apr 10, 2003 1.220 1.259 1.220 1.259 3,090 +0.07(+5.71%)
Apr 09, 2003 1.191 1.191 1.191 1.191 0 +0.00(+0.00%)
Apr 08, 2003 1.191 1.191 1.181 1.191 9,270 -0.02(-1.34%)
Apr 07, 2003 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Apr 04, 2003 1.204 1.214 1.204 1.207 6,180 -0.03(-2.36%)
Apr 03, 2003 1.236 1.236 1.194 1.236 19,777 +0.00(+0.00%)
Apr 02, 2003 1.262 1.262 1.223 1.236 5,562 +0.02(+1.33%)
Apr 01, 2003 1.220 1.220 1.220 1.220 1,236 -0.02(-1.31%)
Mar 31, 2003 1.262 1.262 1.220 1.236 4,944 -0.04(-2.80%)
Mar 28, 2003 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Mar 27, 2003 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Mar 26, 2003 1.272 1.272 1.272 1.272 206 +0.06(+4.80%)
Mar 25, 2003 1.214 1.214 1.214 1.214 1,854 -0.03(-2.60%)
Mar 24, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 21, 2003 1.259 1.259 1.246 1.246 6,180 -0.03(-2.53%)
Mar 20, 2003 1.278 1.278 1.278 1.278 0 +0.00(+0.00%)
Mar 19, 2003 1.239 1.278 1.223 1.278 2,884 +0.06(+5.33%)
Mar 18, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Mar 17, 2003 1.246 1.246 1.214 1.214 16,318 -0.01(-0.53%)
Mar 14, 2003 1.220 1.220 1.220 1.220 5,150 +0.00(+0.00%)
Mar 13, 2003 1.220 1.249 1.220 1.220 2,472 -0.01(-0.79%)
Mar 12, 2003 1.230 1.230 1.217 1.230 6,180 -0.00(-0.26%)
Mar 11, 2003 1.233 1.233 1.233 1.233 2,472 -0.02(-1.80%)
Mar 07, 2003 1.259 1.259 1.256 1.256 1,648 +0.01(+0.78%)
Mar 06, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 05, 2003 1.239 1.246 1.217 1.246 6,592 -0.02(-1.28%)
Mar 04, 2003 1.233 1.262 1.233 1.262 3,708 +0.00(+0.00%)
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.