Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 1.262 1.262 1.262 1.262 0 +0.00(+0.00%)
Feb 28, 2003 1.262 1.262 1.262 1.262 0 +0.00(+0.00%)
Feb 27, 2003 1.226 1.272 1.226 1.262 3,708 +0.00(+0.00%)
Feb 26, 2003 1.262 1.262 1.262 1.262 0 +0.00(+0.00%)
Feb 25, 2003 1.230 1.262 1.230 1.262 412 +0.02(+1.56%)
Feb 24, 2003 1.230 1.278 1.230 1.243 9,270 -0.02(-1.54%)
Feb 21, 2003 1.262 1.262 1.262 1.262 0 +0.00(+0.00%)
Feb 20, 2003 1.265 1.265 1.262 1.262 618 -0.01(-0.51%)
Feb 19, 2003 1.269 1.269 1.269 1.269 412 +0.01(+0.51%)
Feb 18, 2003 1.262 1.262 1.262 1.262 2,060 -0.00(-0.26%)
Feb 14, 2003 1.220 1.265 1.220 1.265 8,858 +0.04(+2.90%)
Feb 13, 2003 1.220 1.233 1.220 1.230 6,180 -0.03(-2.56%)
Feb 12, 2003 1.262 1.262 1.262 1.262 0 +0.00(+0.00%)
Feb 11, 2003 1.262 1.262 1.262 1.262 1,030 -0.01(-1.02%)
Feb 10, 2003 1.275 1.275 1.275 1.275 0 +0.00(+0.00%)
Feb 07, 2003 1.217 1.275 1.217 1.275 1,442 +0.06(+5.07%)
Feb 06, 2003 1.262 1.262 1.214 1.214 8,240 -0.07(-5.30%)
Feb 05, 2003 1.281 1.281 1.281 1.281 412 +0.08(+6.45%)
Feb 04, 2003 1.204 1.204 1.204 1.204 1,236 -0.06(-5.10%)
Feb 03, 2003 1.278 1.281 1.171 1.269 35,846 -0.05(-3.69%)
Jan 31, 2003 1.285 1.317 1.285 1.317 824 -0.00(-0.24%)
Jan 30, 2003 1.311 1.320 1.304 1.320 16,069 +0.01(+0.74%)
Jan 29, 2003 1.320 1.320 1.311 1.311 5,356 +0.00(+0.00%)
Jan 28, 2003 1.262 1.311 1.262 1.311 1,442 +0.01(+1.07%)
Jan 27, 2003 1.320 1.320 1.297 1.297 2,678 +0.00(+0.17%)
Jan 24, 2003 1.311 1.311 1.294 1.294 6,798 +0.00(+0.00%)
Jan 23, 2003 1.288 1.294 1.288 1.294 4,738 +0.02(+1.55%)
Jan 22, 2003 1.262 1.278 1.246 1.275 12,566 +0.01(+1.00%)
Jan 21, 2003 1.262 1.262 1.262 1.262 3,502 -0.03(-2.50%)
Jan 17, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jan 16, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jan 15, 2003 1.294 1.294 1.294 1.294 412 +0.00(+0.00%)
Jan 14, 2003 1.288 1.294 1.288 1.294 3,090 +0.01(+0.50%)
Jan 13, 2003 1.294 1.294 1.288 1.288 1,854 -0.02(-1.49%)
Jan 10, 2003 1.307 1.307 1.307 1.307 824 +0.03(+2.02%)
Jan 09, 2003 1.278 1.294 1.275 1.281 3,914 -0.01(-0.50%)
Jan 08, 2003 1.239 1.291 1.239 1.288 11,742 +0.02(+1.27%)
Jan 07, 2003 1.272 1.272 1.246 1.272 5,356 +0.01(+0.77%)
Jan 06, 2003 1.275 1.275 1.262 1.262 6,386 -0.05(-3.47%)
Jan 03, 2003 1.294 1.307 1.262 1.307 3,296 +0.02(+1.25%)
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.