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 (%)
Apr 30, 2010 7.969 7.969 7.793 7.881 8,838 -0.09(-1.10%)
Apr 29, 2010 7.992 8.016 7.955 7.969 14,190 +0.05(+0.58%)
Apr 28, 2010 7.839 8.016 7.839 7.923 8,633 -0.03(-0.35%)
Apr 27, 2010 7.923 7.951 7.784 7.951 7,952 +0.03(+0.35%)
Apr 26, 2010 7.923 8.052 7.913 7.923 25,353 +0.06(+0.71%)
Apr 23, 2010 8.062 8.099 7.775 7.867 12,194 +0.07(+0.95%)
Apr 22, 2010 7.645 7.858 7.645 7.793 12,885 +0.07(+0.96%)
Apr 21, 2010 7.784 7.784 7.691 7.719 3,884 +0.04(+0.48%)
Apr 20, 2010 7.812 7.848 7.543 7.682 24,344 -0.09(-1.19%)
Apr 19, 2010 7.784 7.923 7.700 7.775 28,498 -0.15(-1.87%)
Apr 16, 2010 7.802 8.053 7.802 7.923 71,157 -0.05(-0.57%)
Apr 15, 2010 7.960 8.016 7.960 7.968 10,430 +0.08(+0.98%)
Apr 14, 2010 7.784 7.915 7.562 7.891 37,727 +0.01(+0.18%)
Apr 13, 2010 7.812 7.969 7.788 7.877 19,180 +0.00(+0.00%)
Apr 12, 2010 7.738 7.877 7.627 7.877 25,755 +0.09(+1.19%)
Apr 09, 2010 7.691 7.784 7.691 7.784 40,292 +0.24(+3.19%)
Apr 08, 2010 7.756 7.830 7.543 7.543 71,179 -0.08(-1.09%)
Apr 07, 2010 7.182 7.830 6.968 7.626 73,763 +0.49(+6.88%)
Apr 06, 2010 7.154 7.182 7.052 7.135 37,768 +0.01(+0.13%)
Apr 05, 2010 6.996 7.182 6.996 7.126 25,247 +0.17(+2.40%)
Apr 01, 2010 6.987 6.959 6.959 6.959 31,619 -0.06(-0.79%)
Mar 31, 2010 6.848 7.015 6.742 7.015 29,392 +0.20(+2.99%)
Mar 30, 2010 6.941 6.950 6.690 6.811 8,661 -0.14(-2.00%)
Mar 29, 2010 6.950 6.992 6.857 6.950 11,904 +0.00(+0.00%)
Mar 26, 2010 7.043 7.052 6.811 6.950 9,512 -0.07(-1.06%)
Mar 25, 2010 7.022 7.089 6.932 7.024 4,749 -0.02(-0.26%)
Mar 24, 2010 6.959 7.043 6.950 7.043 5,827 +0.08(+1.14%)
Mar 23, 2010 6.959 6.987 6.950 6.963 12,843 +0.00(+0.05%)
Mar 22, 2010 6.950 7.126 6.950 6.959 2,202 -0.02(-0.27%)
Mar 19, 2010 6.950 7.094 6.950 6.978 1,100 +0.02(+0.27%)
Mar 18, 2010 6.996 7.035 6.950 6.959 7,746 -0.04(-0.53%)
Mar 17, 2010 7.070 7.182 6.996 6.996 6,031 -0.13(-1.82%)
Mar 16, 2010 7.070 7.182 7.070 7.126 2,979 +0.00(+0.00%)
Mar 15, 2010 7.172 7.182 7.052 7.126 5,624 +0.01(+0.13%)
Mar 12, 2010 6.959 7.182 6.959 7.117 7,268 -0.05(-0.65%)
Mar 11, 2010 6.950 7.182 6.950 7.163 19,791 +0.19(+2.79%)
Mar 10, 2010 6.811 7.043 6.728 6.968 12,534 +0.13(+1.90%)
Mar 09, 2010 6.950 6.959 6.839 6.839 37,627 -0.12(-1.73%)
Mar 08, 2010 6.968 7.043 6.959 6.959 13,866 +0.01(+0.13%)
Mar 05, 2010 6.913 6.996 6.904 6.950 34,898 +0.04(+0.54%)
Mar 04, 2010 6.894 6.950 6.894 6.913 755 -0.02(-0.27%)
Mar 03, 2010 6.922 6.950 6.922 6.931 27,728 +0.02(+0.27%)
Mar 02, 2010 6.950 6.950 6.913 6.913 2,595 -0.01(-0.13%)
Mar 01, 2010 6.904 7.010 6.866 6.922 4,402 -0.09(-1.32%)
Feb 26, 2010 7.015 7.015 6.904 7.015 7,316 +0.01(+0.13%)
Feb 25, 2010 7.005 7.005 7.005 7.005 366 -0.01(-0.13%)
Feb 24, 2010 7.024 7.052 7.015 7.015 3,652 -0.05(-0.73%)
Feb 23, 2010 7.080 7.080 7.067 7.067 539 +0.06(+0.87%)
Feb 22, 2010 7.006 7.043 7.005 7.005 1,899 -0.00(-0.00%)
Feb 19, 2010 7.015 7.019 7.006 7.006 457 +0.00(+0.00%)
Feb 18, 2010 7.024 7.024 7.005 7.005 3,377 +0.00(+0.03%)
Feb 17, 2010 7.070 7.089 6.987 7.004 2,142 -0.05(-0.68%)
Feb 16, 2010 7.062 7.062 7.052 7.052 666 -0.06(-0.78%)
Feb 12, 2010 6.959 7.107 7.107 7.107 2,050 -0.07(-1.03%)
Feb 11, 2010 6.950 7.182 6.866 7.182 3,513 -0.03(-0.39%)
Feb 09, 2010 7.237 7.209 7.209 7.209 9,388 -0.06(-0.77%)
Feb 08, 2010 7.265 7.265 6.857 7.265 6,627 -0.01(-0.13%)
Feb 05, 2010 7.274 7.274 7.154 7.274 2,368 -0.00(-0.00%)
Feb 04, 2010 7.219 7.274 7.172 7.274 14,676 +0.13(+1.82%)
Feb 03, 2010 7.135 7.182 7.043 7.144 30,304 -0.01(-0.13%)
Feb 02, 2010 6.904 7.182 6.903 7.154 40,455 +0.20(+2.93%)
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.