Nicholas Fincl Inc (NQ: NICK )

9.265 +0.015 (+0.16%)
Streaming Delayed Price Updated: 2:17 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.360 7.440 6.970 7.320 14,600 -0.11(-1.48%)
Jan 30, 2008 7.450 7.530 7.410 7.430 8,300 -0.03(-0.40%)
Jan 29, 2008 7.460 7.550 7.410 7.460 18,400 +0.03(+0.40%)
Jan 28, 2008 7.460 7.590 7.380 7.430 13,890 -0.07(-0.93%)
Jan 25, 2008 7.380 7.590 7.350 7.500 9,500 +0.12(+1.63%)
Jan 24, 2008 7.200 7.590 6.880 7.380 122,380 +0.18(+2.50%)
Jan 23, 2008 7.150 7.250 6.710 7.200 11,450 +0.28(+4.00%)
Jan 22, 2008 6.830 7.220 6.810 6.923 20,312 -0.04(-0.65%)
Jan 21, 2008 7.200 7.238 6.950 6.968 12,070 +0.00(+0.00%)
Jan 18, 2008 7.200 7.238 6.950 6.968 12,070 -0.21(-2.95%)
Jan 17, 2008 7.290 7.440 7.040 7.180 9,888 -0.27(-3.62%)
Jan 16, 2008 7.390 7.450 6.910 7.450 3,800 +0.46(+6.58%)
Jan 15, 2008 6.920 7.160 6.650 6.990 24,075 -0.02(-0.29%)
Jan 14, 2008 7.270 7.270 6.850 7.010 3,811 +0.14(+2.04%)
Jan 11, 2008 7.300 7.400 6.750 6.870 10,500 -0.53(-7.16%)
Jan 10, 2008 7.340 7.720 7.340 7.400 1,900 +0.13(+1.79%)
Jan 09, 2008 7.610 7.620 7.270 7.270 4,700 -0.33(-4.34%)
Jan 08, 2008 7.890 7.940 7.600 7.600 5,220 -0.31(-3.92%)
Jan 07, 2008 7.540 7.930 7.480 7.910 6,690 +0.28(+3.67%)
Jan 04, 2008 7.540 7.630 7.500 7.630 6,365 -0.17(-2.18%)
Jan 03, 2008 7.730 7.800 7.730 7.800 3,900 +0.10(+1.30%)
Jan 02, 2008 7.250 7.800 7.250 7.700 8,245 +0.47(+6.50%)
Jan 01, 2008 6.880 7.250 6.850 7.230 28,280 +0.00(+0.00%)
Dec 31, 2007 6.880 7.250 6.850 7.230 28,280 +0.40(+5.86%)
Dec 28, 2007 6.800 6.850 6.770 6.830 37,928 +0.03(+0.44%)
Dec 27, 2007 6.800 6.880 6.700 6.800 51,659 -0.08(-1.15%)
Dec 26, 2007 6.870 6.880 6.832 6.879 8,929 +0.08(+1.17%)
Dec 24, 2007 6.850 6.890 6.800 6.800 7,300 -0.03(-0.44%)
Dec 21, 2007 6.865 6.880 6.810 6.830 20,515 +0.01(+0.15%)
Dec 20, 2007 6.900 6.900 6.710 6.820 12,839 -0.07(-1.02%)
Dec 19, 2007 6.830 6.900 6.810 6.890 4,583 +0.09(+1.32%)
Dec 18, 2007 6.790 6.875 6.790 6.800 9,082 -0.13(-1.88%)
Dec 17, 2007 6.800 6.980 6.800 6.930 4,411 +0.13(+1.91%)
Dec 14, 2007 7.010 7.010 6.750 6.800 14,370 -0.25(-3.55%)
Dec 13, 2007 7.060 7.095 7.050 7.050 11,124 -0.03(-0.42%)
Dec 12, 2007 7.240 7.240 7.070 7.080 10,670 -0.19(-2.61%)
Dec 11, 2007 7.400 7.480 7.200 7.270 11,522 -0.16(-2.15%)
Dec 10, 2007 7.360 7.430 7.225 7.430 8,212 +0.10(+1.36%)
Dec 07, 2007 7.130 7.480 7.130 7.330 12,917 +0.13(+1.81%)
Dec 06, 2007 7.320 7.320 7.200 7.200 13,580 -0.11(-1.50%)
Dec 05, 2007 7.350 7.450 7.300 7.310 14,900 -0.01(-0.14%)
Dec 04, 2007 7.420 7.420 7.250 7.320 42,199 -0.03(-0.41%)
Dec 03, 2007 7.400 7.510 7.300 7.350 22,038 -0.02(-0.27%)
Nov 30, 2007 7.530 7.580 7.340 7.370 11,055 -0.11(-1.47%)
Nov 29, 2007 7.490 7.705 7.480 7.480 2,510 -0.04(-0.53%)
Nov 28, 2007 7.300 7.680 7.300 7.520 5,895 +0.22(+3.00%)
Nov 27, 2007 7.510 7.520 7.300 7.301 18,298 -0.16(-2.13%)
Nov 26, 2007 7.780 7.780 7.440 7.460 12,440 -0.29(-3.74%)
Nov 23, 2007 7.550 8.040 7.550 7.750 3,102 +0.18(+2.38%)
Nov 21, 2007 7.910 7.910 7.430 7.570 10,910 -0.40(-5.02%)
Nov 20, 2007 7.490 8.100 7.490 7.970 14,878 +0.37(+4.87%)
Nov 19, 2007 8.010 8.050 7.600 7.600 38,386 -0.45(-5.59%)
Nov 16, 2007 8.080 8.100 8.040 8.050 9,408 +0.05(+0.63%)
Nov 15, 2007 8.060 8.100 7.800 8.000 9,667 -0.06(-0.74%)
Nov 14, 2007 7.900 8.100 7.900 8.060 28,480 +0.14(+1.77%)
Nov 13, 2007 8.000 8.090 7.920 7.920 15,420 -0.09(-1.12%)
Nov 12, 2007 7.580 8.010 7.580 8.010 111,965 +0.40(+5.26%)
Nov 09, 2007 7.600 7.660 7.600 7.610 32,154 +0.01(+0.13%)
Nov 08, 2007 7.700 7.710 7.500 7.600 78,320 -0.10(-1.30%)
Nov 07, 2007 7.800 7.800 7.500 7.700 38,243 -0.16(-2.04%)
Nov 06, 2007 8.206 8.206 7.790 7.860 68,557 -0.34(-4.15%)
Nov 05, 2007 8.420 8.420 8.017 8.200 9,964 -0.21(-2.50%)
Nov 02, 2007 8.350 8.410 8.200 8.410 60,145 -0.04(-0.47%)
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.