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 (%)
Oct 31, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 30, 2002 1.558 1.558 1.554 1.554 1,860 +0.00(+0.00%)
Oct 29, 2002 1.554 1.554 1.554 1.554 1,780 -0.05(-3.04%)
Oct 28, 2002 1.606 1.606 1.602 1.602 1,602 +0.03(+2.15%)
Oct 25, 2002 1.617 1.617 1.565 1.569 18,518 +0.00(+0.00%)
Oct 24, 2002 1.569 1.569 1.569 1.569 890 +0.00(+0.00%)
Oct 23, 2002 1.569 1.569 1.569 1.569 3,561 -0.00(-0.24%)
Oct 22, 2002 1.573 1.573 1.573 1.573 178 +0.09(+6.33%)
Oct 21, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 18, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 17, 2002 1.445 1.591 1.445 1.479 15,669 +0.04(+2.60%)
Oct 16, 2002 1.456 1.456 1.441 1.441 10,149 -0.09(-5.64%)
Oct 15, 2002 1.460 1.528 1.453 1.528 890 +0.07(+4.62%)
Oct 14, 2002 1.441 1.498 1.423 1.460 6,944 -0.05(-3.23%)
Oct 11, 2002 1.460 1.509 1.460 1.509 1,958 +0.07(+4.68%)
Oct 10, 2002 1.464 1.464 1.441 1.441 13,354 -0.02(-1.28%)
Oct 09, 2002 1.531 1.531 1.460 1.460 3,205 -0.07(-4.41%)
Oct 08, 2002 1.479 1.528 1.479 1.528 3,383 +0.03(+2.00%)
Oct 07, 2002 1.498 1.498 1.479 1.498 5,341 -0.05(-3.38%)
Oct 04, 2002 1.516 1.550 1.498 1.550 3,917 +0.03(+2.22%)
Oct 03, 2002 1.520 1.520 1.516 1.516 5,341 +0.00(+0.00%)
Oct 02, 2002 1.539 1.550 1.516 1.516 4,451 -0.01(-0.49%)
Oct 01, 2002 1.543 1.543 1.524 1.524 1,780 -0.02(-1.45%)
Sep 30, 2002 1.561 1.561 1.546 1.546 534 -0.02(-1.20%)
Sep 27, 2002 1.565 1.565 1.565 1.565 356 +0.04(+2.70%)
Sep 26, 2002 1.524 1.524 1.524 1.524 0 +0.00(+0.00%)
Sep 25, 2002 1.520 1.524 1.520 1.524 1,424 +0.01(+0.49%)
Sep 24, 2002 1.520 1.520 1.516 1.516 4,451 +0.00(+0.00%)
Sep 23, 2002 1.535 1.535 1.516 1.516 16,381 -0.02(-1.22%)
Sep 20, 2002 1.554 1.554 1.535 1.535 1,068 -0.06(-3.53%)
Sep 19, 2002 1.591 1.591 1.591 1.591 890 -0.02(-1.39%)
Sep 18, 2002 1.614 1.614 1.614 1.614 712 +0.01(+0.47%)
Sep 17, 2002 1.606 1.606 1.606 1.606 2,136 +0.05(+3.13%)
Sep 16, 2002 1.546 1.606 1.535 1.558 4,451 +0.03(+2.21%)
Sep 13, 2002 1.569 1.569 1.524 1.524 3,561 -0.06(-4.01%)
Sep 12, 2002 1.554 1.587 1.554 1.587 7,300 +0.05(+3.16%)
Sep 11, 2002 1.539 1.539 1.539 1.539 534 -0.00(-0.24%)
Sep 10, 2002 1.573 1.573 1.543 1.543 4,273 +0.02(+1.48%)
Sep 09, 2002 1.516 1.520 1.516 1.520 4,451 -0.03(-2.17%)
Sep 06, 2002 1.554 1.554 1.554 1.554 534 +0.04(+2.47%)
Sep 05, 2002 1.535 1.591 1.516 1.516 14,422 -0.01(-0.74%)
Sep 04, 2002 1.591 1.591 1.528 1.528 2,492 +0.01(+0.49%)
Sep 03, 2002 1.614 1.617 1.520 1.520 9,615 -0.11(-6.88%)
Aug 30, 2002 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Aug 29, 2002 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Aug 28, 2002 1.632 1.632 1.632 1.632 356 +0.04(+2.59%)
Aug 27, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Aug 26, 2002 1.591 1.591 1.591 1.591 4,095 -0.00(-0.24%)
Aug 23, 2002 1.629 1.629 1.591 1.595 2,282 -0.10(-6.17%)
Aug 22, 2002 1.685 1.700 1.584 1.700 9,971 +0.02(+1.11%)
Aug 21, 2002 1.591 1.681 1.591 1.681 356 -0.00(-0.22%)
Aug 20, 2002 1.778 1.778 1.685 1.685 1,602 +0.15(+9.49%)
Aug 16, 2002 1.520 1.790 1.520 1.539 6,766 +0.00(+0.24%)
Aug 15, 2002 1.543 1.565 1.535 1.535 5,519 -0.03(-1.91%)
Aug 14, 2002 1.610 1.610 1.565 1.565 8,368 -0.04(-2.79%)
Aug 13, 2002 1.610 1.610 1.610 1.610 2,670 -0.06(-3.37%)
Aug 12, 2002 1.666 1.666 1.666 1.666 0 +0.12(+8.01%)
Aug 07, 2002 1.599 1.599 1.543 1.543 6,232 -0.04(-2.83%)
Aug 06, 2002 1.591 1.591 1.516 1.587 6,766 -0.00(-0.24%)
Aug 05, 2002 1.610 1.610 1.591 1.591 6,944 +0.04(+2.41%)
Aug 02, 2002 1.591 1.610 1.520 1.554 10,505 -0.06(-3.49%)
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.