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 (%)
Jan 31, 2007 9.494 9.553 9.435 9.519 29,103 -0.04(-0.44%)
Jan 30, 2007 9.477 9.637 9.477 9.561 32,837 +0.04(+0.44%)
Jan 29, 2007 9.536 9.561 9.519 9.519 18,514 -0.05(-0.53%)
Jan 26, 2007 9.646 9.646 9.561 9.570 22,516 -0.08(-0.87%)
Jan 25, 2007 9.772 9.772 9.654 9.654 13,556 -0.08(-0.78%)
Jan 24, 2007 9.705 9.738 9.688 9.730 9,038 +0.14(+1.49%)
Jan 23, 2007 9.603 9.679 9.536 9.587 11,043 +0.00(+0.02%)
Jan 22, 2007 9.789 9.789 9.578 9.585 18,393 -0.09(-0.97%)
Jan 19, 2007 9.654 9.730 9.633 9.679 9,837 -0.07(-0.69%)
Jan 18, 2007 9.772 9.772 9.688 9.747 25,937 +0.01(+0.09%)
Jan 17, 2007 9.688 9.772 9.688 9.738 30,347 +0.01(+0.12%)
Jan 16, 2007 9.705 9.772 9.688 9.726 16,589 +0.04(+0.38%)
Jan 12, 2007 9.806 9.848 9.688 9.689 5,491 -0.04(-0.42%)
Jan 11, 2007 9.730 9.772 9.721 9.730 13,933 -0.01(-0.09%)
Jan 10, 2007 9.806 9.814 9.730 9.738 28,981 -0.01(-0.09%)
Jan 09, 2007 9.738 9.873 9.730 9.747 10,656 +0.01(+0.09%)
Jan 08, 2007 9.730 9.797 9.730 9.738 21,267 -0.08(-0.77%)
Jan 05, 2007 9.873 9.873 9.814 9.814 7,299 -0.02(-0.17%)
Jan 04, 2007 9.839 9.966 9.764 9.831 11,944 +0.08(+0.86%)
Jan 03, 2007 9.789 9.898 9.730 9.747 21,795 -0.19(-1.95%)
Dec 29, 2006 9.900 9.974 9.869 9.940 4,985 +0.16(+1.64%)
Dec 28, 2006 9.578 9.856 9.578 9.780 41,355 +0.11(+1.13%)
Dec 27, 2006 9.679 9.721 9.671 9.671 18,753 -0.02(-0.17%)
Dec 26, 2006 9.688 9.738 9.688 9.688 22,115 -0.08(-0.78%)
Dec 22, 2006 9.831 9.932 9.738 9.764 10,354 +0.02(+0.17%)
Dec 21, 2006 9.831 9.881 9.730 9.747 12,493 +0.02(+0.17%)
Dec 20, 2006 9.738 9.873 9.730 9.730 23,176 -0.02(-0.17%)
Dec 19, 2006 9.772 9.789 9.730 9.747 45,615 +0.00(+0.00%)
Dec 18, 2006 9.730 9.806 9.730 9.747 6,616 +0.01(+0.09%)
Dec 15, 2006 9.865 9.966 9.730 9.738 12,078 -0.25(-2.53%)
Dec 14, 2006 9.797 10.02 9.681 9.991 17,487 +0.23(+2.33%)
Dec 13, 2006 9.688 9.780 9.688 9.764 35,501 +0.03(+0.35%)
Dec 12, 2006 9.848 9.848 9.705 9.730 28,786 +0.04(+0.43%)
Dec 11, 2006 9.772 9.772 9.578 9.688 18,866 -0.08(-0.86%)
Dec 08, 2006 9.502 9.890 9.502 9.772 63,920 +0.24(+2.56%)
Dec 07, 2006 9.435 9.536 9.435 9.528 62,137 +0.08(+0.89%)
Dec 06, 2006 9.452 9.494 9.435 9.443 13,343 -0.03(-0.36%)
Dec 05, 2006 9.460 9.519 9.443 9.477 14,691 -0.03(-0.27%)
Dec 04, 2006 9.536 9.536 9.435 9.502 11,778 -0.02(-0.18%)
Dec 01, 2006 9.393 9.528 9.393 9.519 10,002 +0.08(+0.80%)
Nov 30, 2006 9.477 9.536 9.427 9.443 12,226 +0.04(+0.37%)
Nov 29, 2006 9.587 9.612 9.376 9.408 22,168 -0.16(-1.69%)
Nov 28, 2006 9.393 9.595 9.393 9.570 11,979 +0.13(+1.34%)
Nov 27, 2006 9.536 9.536 9.351 9.443 13,847 -0.08(-0.80%)
Nov 24, 2006 9.561 9.629 9.519 9.519 6,647 -0.13(-1.31%)
Nov 22, 2006 9.545 9.646 9.519 9.646 3,944 +0.12(+1.24%)
Nov 21, 2006 9.772 9.806 9.486 9.528 15,969 -0.16(-1.65%)
Nov 20, 2006 9.662 9.730 9.351 9.688 79,534 -0.08(-0.78%)
Nov 17, 2006 9.612 9.764 9.612 9.764 18,174 +0.05(+0.54%)
Nov 16, 2006 10.08 10.08 9.688 9.711 53,641 -0.19(-1.89%)
Nov 15, 2006 10.23 10.23 9.772 9.898 149,861 -0.34(-3.29%)
Nov 14, 2006 10.32 10.36 10.05 10.24 86,610 -0.08(-0.82%)
Nov 13, 2006 10.39 10.40 10.30 10.32 42,862 -0.12(-1.13%)
Nov 10, 2006 10.50 10.53 10.40 10.44 14,198 -0.03(-0.24%)
Nov 09, 2006 10.36 10.50 10.36 10.46 9,496 +0.08(+0.81%)
Nov 08, 2006 10.44 10.51 10.37 10.38 37,719 +0.01(+0.08%)
Nov 07, 2006 10.29 10.40 10.20 10.37 18,178 +0.13(+1.32%)
Nov 06, 2006 10.23 10.29 9.915 10.24 81,720 -0.19(-1.86%)
Nov 03, 2006 11.04 11.08 9.839 10.43 431,207 -0.93(-8.16%)
Nov 02, 2006 11.41 11.51 11.29 11.36 57,963 -0.09(-0.81%)
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.