Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.103 3.107 3.074 3.107 10,712 +0.00(+0.10%)
Jul 29, 2004 3.068 3.123 3.003 3.103 32,756 +0.04(+1.27%)
Jul 28, 2004 3.022 3.065 2.961 3.065 57,065 +0.05(+1.50%)
Jul 27, 2004 3.010 3.055 3.000 3.019 66,130 -0.07(-2.20%)
Jul 26, 2004 3.013 3.090 3.013 3.087 59,949 -0.02(-0.73%)
Jul 23, 2004 3.090 3.139 3.058 3.110 17,923 -0.03(-0.93%)
Jul 22, 2004 3.165 3.171 3.094 3.139 24,309 +0.05(+1.57%)
Jul 21, 2004 3.139 3.139 3.090 3.090 49,237 -0.04(-1.24%)
Jul 20, 2004 3.155 3.165 3.081 3.129 31,520 +0.01(+0.21%)
Jul 19, 2004 3.171 3.171 3.010 3.123 22,661 -0.02(-0.52%)
Jul 16, 2004 3.158 3.171 3.116 3.139 8,858 +0.04(+1.15%)
Jul 15, 2004 3.074 3.188 3.074 3.103 10,506 -0.05(-1.44%)
Jul 14, 2004 3.107 3.188 2.948 3.149 100,740 +0.05(+1.73%)
Jul 13, 2004 3.181 3.181 3.095 3.095 121,341 -0.03(-0.88%)
Jul 12, 2004 2.961 3.188 2.961 3.123 35,846 +0.12(+3.88%)
Jul 09, 2004 2.899 3.029 2.899 3.006 20,807 +0.01(+0.43%)
Jul 08, 2004 2.964 3.010 2.883 2.993 17,305 +0.00(+0.00%)
Jul 07, 2004 2.977 3.026 2.974 2.993 45,116 +0.00(+0.11%)
Jul 06, 2004 2.929 2.993 2.912 2.990 92,911 +0.11(+3.82%)
Jul 02, 2004 2.861 2.880 2.848 2.880 29,871 +0.00(+0.00%)
Jul 01, 2004 2.880 2.880 2.844 2.880 62,009 +0.04(+1.37%)
Jun 30, 2004 2.799 2.880 2.799 2.841 42,644 +0.04(+1.50%)
Jun 29, 2004 2.815 2.832 2.799 2.799 88,585 +0.00(+0.00%)
Jun 28, 2004 2.880 2.880 2.799 2.799 64,688 -0.04(-1.26%)
Jun 25, 2004 2.832 2.880 2.832 2.835 52,327 -0.02(-0.57%)
Jun 24, 2004 2.867 2.880 2.822 2.851 197,360 -0.00(-0.11%)
Jun 23, 2004 2.848 2.864 2.848 2.854 13,596 -0.00(-0.11%)
Jun 22, 2004 2.867 2.867 2.851 2.857 9,888 -0.02(-0.56%)
Jun 21, 2004 2.909 2.909 2.832 2.874 99,298 +0.00(+0.00%)
Jun 18, 2004 2.812 2.925 2.812 2.874 63,246 +0.07(+2.42%)
Jun 17, 2004 2.822 2.864 2.786 2.806 49,649 +0.02(+0.70%)
Jun 16, 2004 2.912 2.929 2.767 2.786 24,103 -0.08(-2.93%)
Jun 15, 2004 2.912 2.932 2.754 2.870 46,558 +0.04(+1.49%)
Jun 14, 2004 2.832 2.899 2.718 2.828 23,279 +0.03(+0.92%)
Jun 10, 2004 2.718 2.802 2.702 2.802 49,443 +0.09(+3.22%)
Jun 09, 2004 2.770 2.770 2.654 2.715 531,926 +0.03(+1.08%)
Jun 08, 2004 2.770 2.770 2.686 2.686 184,381 -0.01(-0.24%)
Jun 07, 2004 2.637 2.744 2.637 2.692 142,767 +0.01(+0.24%)
Jun 04, 2004 2.734 2.734 2.686 2.686 103,418 -0.03(-0.95%)
Jun 03, 2004 2.734 2.734 2.689 2.712 140,295 +0.01(+0.36%)
Jun 02, 2004 2.692 2.715 2.686 2.702 37,288 +0.01(+0.36%)
Jun 01, 2004 2.673 2.728 2.673 2.692 74,370 -0.03(-0.95%)
May 28, 2004 2.702 2.744 2.689 2.718 33,786 +0.03(+1.20%)
May 27, 2004 2.767 2.767 2.686 2.686 37,494 -0.02(-0.72%)
May 26, 2004 2.747 2.751 2.702 2.705 98,680 -0.01(-0.36%)
May 25, 2004 2.770 2.770 2.689 2.715 155,746 +0.01(+0.48%)
May 24, 2004 2.673 2.718 2.673 2.702 61,185 +0.03(+1.09%)
May 21, 2004 2.751 2.751 2.673 2.673 58,095 -0.04(-1.43%)
May 20, 2004 2.747 2.747 2.709 2.712 88,997 +0.01(+0.24%)
May 19, 2004 2.770 2.770 2.699 2.705 238,357 +0.03(+0.97%)
May 18, 2004 2.650 2.767 2.650 2.679 732,377 +0.06(+2.48%)
May 17, 2004 2.589 2.696 2.589 2.615 343,836 +0.01(+0.37%)
May 14, 2004 2.618 2.647 2.586 2.605 1,702,287 -0.06(-2.42%)
May 13, 2004 2.896 2.912 2.670 2.670 50,679 -0.24(-8.23%)
May 12, 2004 2.912 2.954 2.813 2.909 48,413 -0.05(-1.53%)
May 11, 2004 3.058 3.178 2.936 2.954 9,270 -0.02(-0.65%)
May 10, 2004 3.001 3.090 2.929 2.974 22,661 -0.20(-6.32%)
May 07, 2004 3.139 3.200 3.126 3.175 16,893 +0.04(+1.13%)
May 06, 2004 3.115 3.184 3.048 3.139 8,240 -0.01(-0.41%)
May 05, 2004 3.217 3.236 3.071 3.152 6,180 +0.04(+1.25%)
May 04, 2004 3.204 3.204 3.113 3.113 20,601 +0.05(+1.48%)
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.