Nicholas Fincl Inc (NQ: NICK )

10.57 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.800 2.800 2.600 2.620 7,992 -0.17(-6.09%)
Mar 30, 2009 2.600 2.790 2.580 2.790 2,461 +0.14(+5.28%)
Mar 26, 2009 2.630 2.650 2.630 2.650 8,100 +0.06(+2.32%)
Mar 25, 2009 2.590 2.590 2.590 2.590 4,700 -0.04(-1.52%)
Mar 24, 2009 2.600 2.640 2.560 2.630 8,850 +0.08(+3.14%)
Mar 23, 2009 2.550 2.580 2.550 2.550 2,857 +0.07(+2.82%)
Mar 20, 2009 2.460 2.480 2.460 2.480 300 -0.02(-0.80%)
Mar 19, 2009 2.490 2.526 2.490 2.500 1,100 +0.11(+4.60%)
Mar 18, 2009 2.200 2.390 2.200 2.390 7,215 +0.13(+5.75%)
Mar 17, 2009 2.180 2.260 2.180 2.260 400 -0.02(-0.88%)
Mar 16, 2009 2.110 2.490 2.040 2.280 7,795 +0.14(+6.54%)
Mar 13, 2009 2.400 2.625 2.140 2.140 10,828 -0.03(-1.38%)
Mar 12, 2009 2.170 2.190 2.150 2.170 7,132 +0.02(+0.93%)
Mar 11, 2009 2.120 2.150 2.100 2.150 6,203 +0.00(+0.00%)
Mar 10, 2009 2.070 2.210 2.070 2.150 5,600 +0.10(+4.88%)
Mar 09, 2009 2.160 2.160 2.050 2.050 1,025 +0.00(+0.00%)
Mar 06, 2009 1.900 2.082 1.900 2.050 2,420 -0.07(-3.30%)
Mar 05, 2009 2.260 2.390 1.800 2.120 6,846 -0.23(-9.79%)
Mar 04, 2009 2.170 2.710 2.130 2.350 5,108 +0.05(+2.17%)
Mar 02, 2009 2.290 2.300 2.290 2.300 600 -0.25(-9.80%)
Feb 27, 2009 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Feb 26, 2009 2.750 2.750 2.550 2.550 484 +0.05(+2.00%)
Feb 25, 2009 2.490 2.500 2.470 2.500 3,137 +0.14(+5.93%)
Feb 24, 2009 2.360 2.360 2.360 2.360 200 +0.14(+6.31%)
Feb 23, 2009 2.300 2.330 2.210 2.220 6,811 -0.08(-3.48%)
Feb 20, 2009 2.500 2.520 2.300 2.300 14,299 -0.20(-8.00%)
Feb 19, 2009 2.590 2.606 2.500 2.500 5,758 -0.13(-4.94%)
Feb 18, 2009 2.590 2.630 2.590 2.630 400 -0.14(-5.05%)
Feb 17, 2009 2.910 2.910 2.630 2.770 16,140 -0.17(-5.78%)
Feb 13, 2009 2.860 2.940 2.860 2.940 2,200 +0.05(+1.73%)
Feb 12, 2009 2.880 2.890 2.840 2.890 3,899 +0.04(+1.40%)
Feb 11, 2009 2.850 2.850 2.850 2.850 633 +0.00(+0.00%)
Feb 09, 2009 2.700 2.850 2.850 2.850 8,900 +0.10(+3.64%)
Feb 06, 2009 2.750 2.960 2.750 2.750 328 +0.05(+1.85%)
Feb 05, 2009 2.700 2.700 2.610 2.700 2,710 +0.00(+0.00%)
Feb 04, 2009 2.700 2.700 2.700 2.700 1,839 -0.07(-2.53%)
Feb 03, 2009 2.850 2.850 2.770 2.770 300 +0.04(+1.47%)
Feb 02, 2009 2.740 2.740 2.730 2.730 2,169 +0.01(+0.37%)
Jan 29, 2009 2.850 2.720 2.720 2.720 18,700 -0.10(-3.55%)
Jan 27, 2009 3.220 2.820 2.820 2.820 500 -0.12(-4.02%)
Jan 22, 2009 3.130 2.938 2.938 2.938 300 -0.10(-3.45%)
Jan 21, 2009 3.043 3.043 3.043 3.043 200 -0.11(-3.40%)
Jan 20, 2009 3.190 3.190 3.150 3.150 200 -0.17(-5.12%)
Jan 16, 2009 3.160 3.320 3.160 3.320 300 +0.27(+8.85%)
Jan 15, 2009 2.880 3.050 2.660 3.050 13,351 -0.42(-12.10%)
Jan 14, 2009 2.980 3.470 2.900 3.470 9,100 +0.57(+19.66%)
Jan 13, 2009 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 12, 2009 3.120 3.120 2.900 2.900 3,200 -0.27(-8.52%)
Jan 09, 2009 2.860 3.180 2.860 3.170 2,415 +0.01(+0.32%)
Jan 08, 2009 3.420 3.680 3.150 3.160 7,496 -0.54(-14.59%)
Jan 07, 2009 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
Jan 06, 2009 3.000 3.790 2.550 3.650 8,434 +0.65(+21.67%)
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.