Nicholas Fincl Inc (NQ: NICK )

6.788 +0.028 (+0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 1.304 1.324 1.304 1.324 824 +0.02(+1.79%)
Nov 27, 2002 1.304 1.311 1.301 1.301 14,008 -0.04(-2.66%)
Nov 26, 2002 1.330 1.336 1.330 1.336 3,296 +0.03(+1.97%)
Nov 25, 2002 1.327 1.327 1.304 1.311 5,768 -0.05(-4.01%)
Nov 22, 2002 1.327 1.365 1.327 1.365 5,974 -0.03(-1.88%)
Nov 21, 2002 1.391 1.391 1.391 1.391 0 +0.00(+0.00%)
Nov 20, 2002 1.391 1.391 1.391 1.391 206 +0.06(+4.88%)
Nov 19, 2002 1.327 1.327 1.327 1.327 1,236 -0.08(-5.53%)
Nov 18, 2002 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Nov 15, 2002 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Nov 14, 2002 1.288 1.404 1.288 1.404 2,266 +0.12(+9.32%)
Nov 13, 2002 1.314 1.314 1.285 1.285 618 -0.11(-8.10%)
Nov 12, 2002 1.398 1.398 1.398 1.398 206 +0.08(+6.14%)
Nov 11, 2002 1.314 1.317 1.314 1.317 2,678 -0.03(-1.93%)
Nov 08, 2002 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 07, 2002 1.356 1.356 1.343 1.343 9,270 -0.06(-4.38%)
Nov 06, 2002 1.343 1.404 1.343 1.404 412 +0.05(+3.33%)
Nov 05, 2002 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 04, 2002 1.385 1.385 1.359 1.359 15,038 +0.02(+1.20%)
Nov 01, 2002 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Oct 31, 2002 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Oct 30, 2002 1.346 1.346 1.343 1.343 2,152 +0.00(+0.00%)
Oct 29, 2002 1.343 1.343 1.343 1.343 2,060 -0.04(-3.04%)
Oct 28, 2002 1.388 1.388 1.385 1.385 1,854 +0.03(+2.15%)
Oct 25, 2002 1.398 1.398 1.353 1.356 21,425 +0.00(+0.00%)
Oct 24, 2002 1.356 1.356 1.356 1.356 1,030 +0.00(+0.00%)
Oct 23, 2002 1.356 1.356 1.356 1.356 4,120 -0.00(-0.24%)
Oct 22, 2002 1.359 1.359 1.359 1.359 206 +0.08(+6.33%)
Oct 21, 2002 1.278 1.278 1.278 1.278 0 +0.00(+0.00%)
Oct 18, 2002 1.278 1.278 1.278 1.278 0 +0.00(+0.00%)
Oct 17, 2002 1.249 1.375 1.249 1.278 18,129 +0.03(+2.60%)
Oct 16, 2002 1.259 1.259 1.246 1.246 11,742 -0.07(-5.64%)
Oct 15, 2002 1.262 1.320 1.256 1.320 1,030 +0.06(+4.62%)
Oct 14, 2002 1.246 1.294 1.230 1.262 8,034 -0.04(-3.23%)
Oct 11, 2002 1.262 1.304 1.262 1.304 2,266 +0.06(+4.67%)
Oct 10, 2002 1.265 1.265 1.246 1.246 15,450 -0.02(-1.28%)
Oct 09, 2002 1.324 1.324 1.262 1.262 3,708 -0.06(-4.41%)
Oct 08, 2002 1.278 1.320 1.278 1.320 3,914 +0.03(+2.00%)
Oct 07, 2002 1.294 1.294 1.278 1.294 6,180 -0.05(-3.38%)
Oct 04, 2002 1.311 1.340 1.294 1.340 4,532 +0.03(+2.22%)
Oct 03, 2002 1.314 1.314 1.311 1.311 6,180 +0.00(+0.00%)
Oct 02, 2002 1.330 1.340 1.311 1.311 5,150 -0.01(-0.49%)
Oct 01, 2002 1.333 1.333 1.317 1.317 2,060 -0.02(-1.45%)
Sep 30, 2002 1.349 1.349 1.336 1.336 618 -0.02(-1.20%)
Sep 27, 2002 1.353 1.353 1.353 1.353 412 +0.04(+2.70%)
Sep 26, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Sep 25, 2002 1.314 1.317 1.314 1.317 1,648 +0.01(+0.49%)
Sep 24, 2002 1.314 1.314 1.311 1.311 5,150 +0.00(+0.00%)
Sep 23, 2002 1.327 1.327 1.311 1.311 18,953 -0.02(-1.22%)
Sep 20, 2002 1.343 1.343 1.327 1.327 1,236 -0.05(-3.53%)
Sep 19, 2002 1.375 1.375 1.375 1.375 1,030 -0.02(-1.39%)
Sep 18, 2002 1.395 1.395 1.395 1.395 824 +0.01(+0.47%)
Sep 17, 2002 1.388 1.388 1.388 1.388 2,472 +0.04(+3.13%)
Sep 16, 2002 1.336 1.388 1.327 1.346 5,150 +0.03(+2.21%)
Sep 13, 2002 1.356 1.356 1.317 1.317 4,120 -0.06(-4.01%)
Sep 12, 2002 1.343 1.372 1.343 1.372 8,446 +0.04(+3.16%)
Sep 11, 2002 1.330 1.330 1.330 1.330 618 -0.00(-0.24%)
Sep 10, 2002 1.359 1.359 1.333 1.333 4,944 +0.02(+1.48%)
Sep 09, 2002 1.311 1.314 1.311 1.314 5,150 -0.03(-2.17%)
Sep 06, 2002 1.343 1.343 1.343 1.343 618 +0.03(+2.47%)
Sep 05, 2002 1.327 1.375 1.311 1.311 16,687 -0.01(-0.73%)
Sep 04, 2002 1.375 1.375 1.320 1.320 2,884 +0.01(+0.49%)
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.