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 (%)
Jun 30, 2008 4.928 4.928 4.288 4.288 16,791 -0.56(-11.63%)
Jun 27, 2008 4.886 4.995 4.718 4.852 4,154 +0.01(+0.17%)
Jun 26, 2008 4.928 4.928 4.819 4.844 6,543 -0.20(-4.01%)
Jun 25, 2008 4.886 5.097 4.886 5.046 27,878 +0.24(+5.09%)
Jun 24, 2008 5.012 5.054 4.802 4.802 8,200 -0.18(-3.55%)
Jun 23, 2008 5.029 5.080 4.979 4.979 11,277 +0.03(+0.51%)
Jun 20, 2008 5.366 5.375 4.886 4.953 261,574 -0.17(-3.29%)
Jun 19, 2008 5.139 5.172 5.122 5.122 14,259 -0.02(-0.33%)
Jun 18, 2008 5.172 5.223 5.139 5.139 9,167 -0.06(-1.13%)
Jun 17, 2008 5.189 5.231 5.181 5.198 7,662 -0.01(-0.16%)
Jun 16, 2008 5.366 5.366 5.181 5.206 5,929 -0.08(-1.59%)
Jun 13, 2008 5.425 5.425 5.265 5.290 4,712 -0.02(-0.32%)
Jun 12, 2008 5.307 5.307 5.307 5.307 1,032 +0.00(+0.00%)
Jun 11, 2008 5.223 5.395 5.223 5.307 33,608 +0.06(+1.12%)
Jun 10, 2008 5.265 5.290 5.231 5.248 16,691 -0.02(-0.32%)
Jun 09, 2008 5.265 5.316 5.265 5.265 35,451 -0.08(-1.57%)
Jun 06, 2008 5.316 5.543 5.181 5.349 7,860 -0.06(-1.09%)
Jun 05, 2008 5.728 5.737 5.257 5.408 24,730 -0.35(-6.14%)
Jun 04, 2008 5.813 5.838 5.762 5.762 30,297 -0.10(-1.72%)
Jun 03, 2008 5.897 5.897 5.829 5.863 4,985 -0.02(-0.36%)
Jun 02, 2008 5.846 5.964 5.838 5.884 9,199 +0.01(+0.22%)
May 30, 2008 5.998 6.015 5.872 5.872 13,805 +0.00(+0.00%)
May 29, 2008 5.838 6.015 5.838 5.872 7,834 -0.05(-0.85%)
May 28, 2008 5.855 5.964 5.829 5.922 17,680 +0.08(+1.44%)
May 27, 2008 5.905 6.074 5.829 5.838 27,639 -0.18(-2.94%)
May 26, 2008 6.107 6.107 5.855 6.015 5,175 +0.00(+0.00%)
May 23, 2008 6.107 6.107 5.855 6.015 5,175 +0.00(+0.00%)
May 22, 2008 5.931 6.040 5.905 6.015 4,154 -0.05(-0.83%)
May 21, 2008 5.939 6.074 5.905 6.065 23,860 -0.04(-0.69%)
May 20, 2008 6.049 6.116 5.897 6.107 9,700 +0.03(+0.55%)
May 19, 2008 6.049 6.158 5.998 6.074 4,864 +0.06(+0.98%)
May 16, 2008 6.040 6.049 5.897 6.015 3,442 -0.03(-0.56%)
May 15, 2008 6.217 6.217 5.888 6.049 23,803 -0.05(-0.83%)
May 14, 2008 5.627 6.352 5.627 6.099 19,230 +0.03(+0.56%)
May 13, 2008 5.745 6.065 5.745 6.065 12,743 +0.22(+3.75%)
May 12, 2008 5.754 5.846 5.754 5.846 1,187 +0.13(+2.21%)
May 09, 2008 5.796 5.796 5.518 5.720 5,223 -0.12(-2.02%)
May 08, 2008 5.804 5.863 5.728 5.838 14,822 +0.06(+1.02%)
May 07, 2008 5.459 5.821 5.391 5.779 30,558 +0.33(+6.03%)
May 06, 2008 5.391 5.459 5.358 5.450 10,446 +0.05(+0.94%)
May 05, 2008 5.425 5.442 5.349 5.400 8,298 -0.03(-0.62%)
May 02, 2008 5.450 5.450 5.299 5.434 11,514 +0.02(+0.31%)
May 01, 2008 5.366 5.425 5.366 5.417 7,834 +0.05(+0.94%)
Apr 30, 2008 5.257 5.442 5.215 5.366 12,284 +0.05(+0.95%)
Apr 29, 2008 5.417 5.417 5.223 5.316 20,955 -0.03(-0.47%)
Apr 28, 2008 5.223 5.341 5.223 5.341 6,813 +0.20(+3.93%)
Apr 25, 2008 5.189 5.274 5.139 5.139 3,798 +0.04(+0.83%)
Apr 24, 2008 5.434 5.434 5.054 5.097 157,367 -0.22(-4.12%)
Apr 23, 2008 5.341 5.417 5.147 5.316 7,755 +0.18(+3.44%)
Apr 22, 2008 5.290 5.307 5.139 5.139 3,679 -0.07(-1.29%)
Apr 21, 2008 5.147 5.206 4.962 5.206 77,028 +0.00(+0.00%)
Apr 18, 2008 5.139 5.282 5.139 5.206 7,041 +0.07(+1.31%)
Apr 17, 2008 5.147 5.324 5.088 5.139 18,197 -0.01(-0.16%)
Apr 16, 2008 5.063 5.375 5.063 5.147 10,821 -0.01(-0.16%)
Apr 15, 2008 5.139 5.467 5.139 5.156 11,290 +0.00(+0.00%)
Apr 14, 2008 5.122 5.450 5.122 5.156 18,235 +0.02(+0.33%)
Apr 11, 2008 5.290 5.442 5.063 5.139 11,704 +0.05(+0.99%)
Apr 10, 2008 5.054 5.147 5.054 5.088 40,099 +0.02(+0.33%)
Apr 09, 2008 5.088 5.130 5.054 5.071 37,054 -0.07(-1.31%)
Apr 08, 2008 5.071 5.206 5.071 5.139 25,271 +0.02(+0.33%)
Apr 07, 2008 5.189 5.223 5.063 5.122 21,040 -0.07(-1.30%)
Apr 04, 2008 5.223 5.299 5.189 5.189 5,804 +0.00(+0.00%)
Apr 03, 2008 5.265 5.299 5.063 5.189 11,710 -0.12(-2.22%)
Apr 02, 2008 5.172 5.383 5.139 5.307 6,410 +0.21(+4.13%)
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.