Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.380 7.792 7.337 7.767 52,412 +0.08(+1.10%)
Sep 27, 2007 7.497 7.801 7.405 7.683 12,879 +0.19(+2.47%)
Sep 26, 2007 7.624 7.792 7.321 7.497 28,001 -0.03(-0.34%)
Sep 25, 2007 7.792 7.792 7.127 7.523 89,813 -0.27(-3.46%)
Sep 24, 2007 7.893 8.011 7.666 7.792 23,384 -0.01(-0.09%)
Sep 21, 2007 7.834 7.834 7.799 7.799 2,730 -0.04(-0.45%)
Sep 20, 2007 7.784 7.952 7.767 7.834 22,012 +0.03(+0.32%)
Sep 19, 2007 7.809 7.868 7.742 7.809 9,615 +0.02(+0.22%)
Sep 18, 2007 7.565 7.792 7.565 7.792 24,720 +0.27(+3.58%)
Sep 17, 2007 7.607 7.615 7.506 7.523 4,243 -0.07(-0.89%)
Sep 14, 2007 7.472 7.689 7.472 7.590 6,362 +0.01(+0.11%)
Sep 13, 2007 7.413 7.582 7.413 7.582 6,535 +0.08(+1.12%)
Sep 12, 2007 7.548 7.548 7.388 7.497 9,978 -0.06(-0.78%)
Sep 11, 2007 7.708 7.784 7.548 7.556 16,128 -0.13(-1.75%)
Sep 10, 2007 7.961 7.961 7.556 7.691 6,951 -0.36(-4.50%)
Sep 07, 2007 8.079 8.138 8.003 8.053 7,715 -0.03(-0.31%)
Sep 06, 2007 8.188 8.188 8.079 8.079 16,626 -0.01(-0.10%)
Sep 05, 2007 8.070 8.180 8.028 8.087 18,184 +0.08(+1.05%)
Sep 04, 2007 7.877 8.315 7.877 8.003 6,423 +0.05(+0.64%)
Aug 31, 2007 7.910 8.028 7.910 7.952 7,597 +0.19(+2.50%)
Aug 30, 2007 7.582 7.809 7.582 7.759 10,805 +0.23(+3.02%)
Aug 29, 2007 7.506 7.582 7.472 7.531 2,492 +0.02(+0.22%)
Aug 28, 2007 7.784 7.792 7.380 7.514 9,838 -0.28(-3.57%)
Aug 27, 2007 7.144 7.868 7.144 7.792 12,561 +0.58(+8.06%)
Aug 24, 2007 7.228 7.228 7.169 7.211 2,136 +0.03(+0.35%)
Aug 23, 2007 7.059 7.396 6.739 7.186 56,997 +0.20(+2.90%)
Aug 22, 2007 6.908 7.051 6.908 6.984 63,140 -0.02(-0.24%)
Aug 21, 2007 7.160 7.211 6.857 7.000 63,814 -0.09(-1.31%)
Aug 20, 2007 7.304 7.363 7.085 7.093 13,491 -0.16(-2.21%)
Aug 17, 2007 7.422 7.455 7.160 7.253 16,185 -0.16(-2.16%)
Aug 16, 2007 7.253 7.413 7.253 7.413 4,273 +0.00(+0.00%)
Aug 15, 2007 7.413 7.506 7.203 7.413 47,118 -0.01(-0.11%)
Aug 14, 2007 7.203 7.523 7.203 7.422 12,048 +0.19(+2.68%)
Aug 13, 2007 7.396 7.481 7.219 7.228 11,012 -0.10(-1.38%)
Aug 10, 2007 7.556 7.556 7.102 7.329 47,019 -0.21(-2.79%)
Aug 09, 2007 7.582 7.750 7.329 7.540 45,274 -0.04(-0.56%)
Aug 08, 2007 7.573 7.674 7.422 7.582 178,800 +0.08(+1.12%)
Aug 07, 2007 7.548 7.725 7.203 7.497 64,368 +0.00(+0.00%)
Aug 06, 2007 7.497 7.565 7.455 7.497 140,013 +0.13(+1.71%)
Aug 03, 2007 7.371 7.590 7.262 7.371 197,950 -0.19(-2.56%)
Aug 02, 2007 7.851 7.961 7.506 7.565 119,833 -0.29(-3.65%)
Aug 01, 2007 8.045 8.062 7.809 7.851 92,580 -0.24(-2.92%)
Jul 31, 2007 8.222 8.348 8.087 8.087 13,864 -0.13(-1.54%)
Jul 30, 2007 8.340 8.513 7.851 8.214 101,789 -0.10(-1.22%)
Jul 27, 2007 8.331 8.433 8.180 8.315 34,458 -0.12(-1.40%)
Jul 26, 2007 8.340 8.492 7.994 8.433 65,714 +0.03(+0.30%)
Jul 25, 2007 8.635 8.635 8.256 8.407 25,847 -0.16(-1.87%)
Jul 24, 2007 8.635 8.694 8.475 8.567 47,284 -0.14(-1.64%)
Jul 23, 2007 8.888 8.904 8.567 8.711 39,439 -0.13(-1.52%)
Jul 20, 2007 8.972 9.081 8.761 8.845 18,746 -0.08(-0.90%)
Jul 19, 2007 9.022 9.157 8.761 8.926 68,085 -0.13(-1.44%)
Jul 18, 2007 9.056 9.098 9.022 9.056 18,876 -0.03(-0.37%)
Jul 17, 2007 9.123 9.123 9.056 9.090 5,959 +0.02(+0.19%)
Jul 16, 2007 9.098 9.165 9.056 9.073 25,367 -0.07(-0.74%)
Jul 13, 2007 9.140 9.182 9.115 9.140 5,460 -0.03(-0.28%)
Jul 12, 2007 9.056 9.233 9.056 9.165 12,422 +0.08(+0.93%)
Jul 11, 2007 9.014 9.199 9.014 9.081 26,072 -0.03(-0.28%)
Jul 10, 2007 9.110 9.149 9.090 9.106 8,282 -0.01(-0.09%)
Jul 09, 2007 9.106 9.140 9.073 9.115 10,080 +0.01(+0.09%)
Jul 06, 2007 9.047 9.107 9.039 9.106 4,751 -0.03(-0.37%)
Jul 05, 2007 9.090 9.140 9.056 9.140 7,947 +0.04(+0.46%)
Jul 03, 2007 9.106 9.144 9.073 9.098 12,371 -0.17(-1.82%)
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.