Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 8.164 8.896 8.164 8.516 10,878 -0.03(-0.33%)
Sep 29, 2010 8.340 8.618 8.339 8.544 8,137 +0.19(+2.33%)
Sep 28, 2010 8.321 8.349 8.256 8.349 4,419 +0.11(+1.35%)
Sep 27, 2010 8.423 8.627 8.136 8.238 11,525 -0.11(-1.33%)
Sep 24, 2010 8.247 8.644 7.946 8.349 24,596 +0.20(+2.50%)
Sep 23, 2010 7.904 8.294 7.904 8.145 18,743 +0.41(+5.27%)
Sep 22, 2010 7.738 7.941 7.738 7.738 10,106 -0.14(-1.76%)
Sep 21, 2010 7.756 7.923 7.719 7.877 2,679 +0.06(+0.83%)
Sep 20, 2010 7.738 7.969 7.728 7.812 10,445 -0.17(-2.09%)
Sep 17, 2010 7.821 7.978 7.784 7.978 3,812 +0.20(+2.56%)
Sep 15, 2010 7.867 7.867 7.719 7.779 2,212 -0.04(-0.53%)
Sep 14, 2010 7.784 7.821 7.700 7.821 4,554 +0.04(+0.48%)
Sep 13, 2010 7.756 7.867 7.756 7.784 9,293 +0.10(+1.35%)
Sep 10, 2010 7.682 7.682 7.478 7.681 4,791 +0.01(+0.10%)
Sep 09, 2010 7.608 7.682 7.608 7.673 1,014 +0.07(+0.98%)
Sep 08, 2010 7.738 7.747 7.599 7.599 2,805 -0.12(-1.56%)
Sep 07, 2010 7.877 7.923 7.677 7.719 9,438 +0.03(+0.36%)
Sep 03, 2010 7.574 7.691 7.574 7.691 644 +0.00(+0.00%)
Sep 02, 2010 7.784 7.784 7.645 7.691 3,852 +0.08(+1.10%)
Sep 01, 2010 7.599 7.691 7.589 7.608 9,534 -0.12(-1.56%)
Aug 31, 2010 7.645 7.728 7.469 7.728 968 +0.15(+1.96%)
Aug 30, 2010 7.506 7.580 7.469 7.580 10,523 +0.05(+0.62%)
Aug 27, 2010 7.599 7.608 7.469 7.534 9,680 -0.03(-0.37%)
Aug 26, 2010 7.738 7.738 7.506 7.561 3,884 -0.13(-1.69%)
Aug 25, 2010 7.923 7.923 7.608 7.691 1,343 -0.19(-2.35%)
Aug 24, 2010 7.626 7.932 7.513 7.877 8,048 +0.23(+3.03%)
Aug 23, 2010 7.877 7.877 7.543 7.645 12,386 -0.23(-2.94%)
Aug 20, 2010 7.923 7.923 7.867 7.877 2,482 -0.06(-0.70%)
Aug 19, 2010 7.932 7.932 7.932 7.932 215 -0.02(-0.23%)
Aug 18, 2010 7.951 7.969 7.951 7.951 1,002 +0.00(+0.00%)
Aug 17, 2010 7.932 7.951 7.904 7.951 2,066 +0.02(+0.23%)
Aug 13, 2010 7.978 7.932 7.932 7.932 1,942 -0.05(-0.58%)
Aug 12, 2010 7.877 8.034 7.877 7.978 1,411 +0.06(+0.70%)
Aug 11, 2010 8.108 8.108 7.756 7.923 3,911 -0.19(-2.29%)
Aug 10, 2010 8.085 8.155 8.085 8.108 1,294 +0.00(+0.00%)
Aug 09, 2010 8.062 8.284 8.062 8.108 5,220 +0.00(+0.00%)
Aug 06, 2010 8.090 8.108 8.006 8.108 8,379 +0.13(+1.62%)
Aug 05, 2010 8.127 8.127 7.969 7.979 4,156 -0.14(-1.71%)
Aug 04, 2010 8.099 8.368 8.099 8.117 11,232 +0.02(+0.23%)
Aug 03, 2010 8.062 8.180 8.062 8.099 5,325 +0.08(+1.04%)
Aug 02, 2010 7.951 8.016 7.877 8.016 10,540 +0.06(+0.70%)
Jul 30, 2010 7.608 7.969 7.599 7.960 13,812 +0.33(+4.37%)
Jul 29, 2010 7.719 8.034 7.367 7.626 39,907 -0.09(-1.20%)
Jul 28, 2010 7.738 7.830 7.719 7.719 4,292 +0.01(+0.12%)
Jul 27, 2010 7.636 7.738 7.636 7.710 8,543 +0.07(+0.97%)
Jul 26, 2010 7.645 7.691 7.599 7.636 7,079 -0.01(-0.12%)
Jul 23, 2010 7.765 7.858 7.552 7.645 6,987 -0.23(-2.94%)
Jul 22, 2010 7.552 7.877 7.552 7.877 5,838 +0.37(+4.94%)
Jul 21, 2010 7.552 7.617 7.506 7.506 9,965 -0.05(-0.61%)
Jul 20, 2010 7.589 7.682 7.552 7.552 3,548 -0.01(-0.12%)
Jul 19, 2010 7.524 7.561 7.524 7.561 1,650 +0.01(+0.12%)
Jul 16, 2010 7.645 7.730 7.552 7.552 5,052 -0.15(-1.93%)
Jul 14, 2010 7.700 7.700 7.700 7.700 0 +0.01(+0.12%)
Jul 13, 2010 7.877 7.877 7.524 7.691 23,183 -0.14(-1.78%)
Jul 12, 2010 7.747 7.877 7.747 7.830 23,854 +0.00(+0.00%)
Jul 09, 2010 7.871 7.871 7.775 7.830 3,021 -0.01(-0.12%)
Jul 08, 2010 7.784 7.886 7.784 7.839 2,255 +0.06(+0.71%)
Jul 07, 2010 7.793 7.821 7.784 7.784 4,100 -0.13(-1.64%)
Jul 06, 2010 7.951 7.951 7.904 7.914 1,718 -0.04(-0.47%)
Jul 02, 2010 7.348 7.951 7.348 7.951 8,201 +0.44(+5.79%)
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.