Nicholas Fincl Inc (NQ: NICK )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.102 7.102 6.967 6.984 8,028 +0.01(+0.12%)
Oct 30, 2007 6.950 7.009 6.950 6.975 13,694 +0.07(+0.98%)
Oct 29, 2007 7.110 7.110 6.908 6.908 52,094 -0.13(-1.80%)
Oct 26, 2007 7.160 7.211 7.000 7.034 8,760 -0.09(-1.30%)
Oct 25, 2007 7.354 7.363 7.102 7.127 22,229 -0.20(-2.74%)
Oct 24, 2007 7.304 7.521 7.304 7.328 8,296 -0.01(-0.13%)
Oct 23, 2007 7.354 7.363 7.253 7.337 8,647 +0.01(+0.11%)
Oct 22, 2007 7.582 7.632 7.262 7.329 9,615 -0.24(-3.23%)
Oct 19, 2007 7.582 7.582 7.422 7.573 7,736 +0.03(+0.45%)
Oct 18, 2007 7.582 7.632 7.540 7.540 14,873 -0.04(-0.56%)
Oct 17, 2007 7.649 7.691 7.582 7.582 11,751 -0.07(-0.88%)
Oct 16, 2007 7.683 7.767 7.455 7.649 39,777 -0.06(-0.76%)
Oct 15, 2007 7.745 7.775 7.700 7.708 10,493 -0.04(-0.54%)
Oct 12, 2007 7.750 7.792 7.716 7.750 6,113 +0.03(+0.44%)
Oct 11, 2007 7.750 7.750 7.649 7.716 4,273 -0.03(-0.43%)
Oct 10, 2007 7.639 7.775 7.624 7.750 16,567 +0.14(+1.88%)
Oct 09, 2007 7.733 7.750 7.447 7.607 30,729 -0.14(-1.85%)
Oct 08, 2007 7.624 7.792 7.540 7.750 11,882 -0.08(-0.97%)
Oct 05, 2007 7.726 7.868 7.683 7.826 15,357 +0.20(+2.65%)
Oct 04, 2007 7.750 7.750 7.565 7.624 54,290 -0.15(-1.95%)
Oct 03, 2007 7.851 7.851 7.674 7.775 12,092 -0.08(-1.07%)
Oct 02, 2007 7.953 7.994 7.716 7.860 29,795 -0.12(-1.48%)
Oct 01, 2007 7.710 7.994 7.710 7.978 25,628 +0.21(+2.71%)
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%)
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.