Nicholas Fincl Inc (NQ: NICK )

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.948 9.327 8.898 8.978 214,584 +0.03(+0.33%)
Jan 30, 2006 8.431 9.021 8.417 8.948 255,729 +0.60(+7.24%)
Jan 27, 2006 8.366 8.366 8.126 8.344 71,493 +0.12(+1.42%)
Jan 26, 2006 8.198 8.351 8.155 8.228 70,089 +0.11(+1.35%)
Jan 25, 2006 8.228 8.300 8.097 8.118 82,380 -0.06(-0.75%)
Jan 24, 2006 8.228 8.228 8.162 8.180 25,684 +0.02(+0.21%)
Jan 23, 2006 8.082 8.220 8.082 8.162 12,660 +0.02(+0.27%)
Jan 20, 2006 8.228 8.228 8.082 8.140 15,169 -0.08(-0.97%)
Jan 19, 2006 8.191 8.228 8.140 8.220 21,443 +0.10(+1.26%)
Jan 18, 2006 8.184 8.184 8.104 8.118 19,271 -0.01(-0.18%)
Jan 17, 2006 8.191 8.191 8.024 8.133 22,061 +0.02(+0.27%)
Jan 13, 2006 8.009 8.177 8.009 8.111 7,702 +0.07(+0.81%)
Jan 12, 2006 8.002 8.169 8.002 8.046 22,798 +0.06(+0.78%)
Jan 11, 2006 8.097 8.191 7.983 7.983 29,308 -0.14(-1.66%)
Jan 10, 2006 8.009 8.118 7.993 8.118 29,763 +0.07(+0.90%)
Jan 09, 2006 7.885 8.075 7.856 8.046 42,941 +0.20(+2.60%)
Jan 06, 2006 7.631 7.885 7.572 7.842 52,630 +0.23(+2.96%)
Jan 05, 2006 7.572 7.623 7.536 7.616 52,308 -0.01(-0.10%)
Jan 04, 2006 7.609 7.623 7.572 7.623 97,668 -0.01(-0.10%)
Jan 03, 2006 7.609 7.674 7.609 7.631 65,682 -0.02(-0.29%)
Dec 30, 2005 7.754 7.791 7.580 7.652 27,089 -0.05(-0.66%)
Dec 29, 2005 7.694 7.703 7.594 7.703 7,279 +0.12(+1.53%)
Dec 28, 2005 7.543 7.718 7.543 7.587 8,652 -0.04(-0.48%)
Dec 27, 2005 7.631 7.747 7.616 7.623 13,596 +0.08(+1.06%)
Dec 23, 2005 7.553 7.555 7.543 7.543 1,510 +0.01(+0.19%)
Dec 22, 2005 7.527 7.529 7.500 7.529 11,001 +0.00(+0.00%)
Dec 21, 2005 7.427 7.536 7.427 7.529 13,459 +0.12(+1.57%)
Dec 20, 2005 7.631 7.631 7.165 7.412 105,745 -0.14(-1.83%)
Dec 19, 2005 7.652 7.652 7.478 7.550 19,571 +0.04(+0.58%)
Dec 16, 2005 7.682 7.696 7.354 7.507 11,124 -0.12(-1.53%)
Dec 15, 2005 7.543 7.652 7.303 7.623 29,582 +0.01(+0.10%)
Dec 14, 2005 7.754 7.754 7.594 7.616 54,818 -0.13(-1.69%)
Dec 13, 2005 7.645 7.754 7.645 7.747 14,709 -0.01(-0.09%)
Dec 12, 2005 7.645 7.769 7.645 7.754 49,173 +0.04(+0.47%)
Dec 09, 2005 7.645 7.820 7.645 7.718 24,867 -0.04(-0.47%)
Dec 08, 2005 7.813 7.820 7.660 7.754 25,733 -0.05(-0.69%)
Dec 07, 2005 7.791 7.834 7.740 7.808 46,469 +0.05(+0.60%)
Dec 06, 2005 7.645 7.827 7.645 7.762 36,283 +0.12(+1.52%)
Dec 05, 2005 7.609 7.711 7.594 7.645 7,069 +0.04(+0.48%)
Dec 02, 2005 7.718 7.754 7.449 7.609 32,311 -0.01(-0.10%)
Dec 01, 2005 7.696 7.754 7.390 7.616 84,623 +0.03(+0.38%)
Nov 30, 2005 7.572 7.587 7.507 7.587 2,403 -0.01(-0.10%)
Nov 29, 2005 7.529 7.718 7.529 7.594 10,519 +0.03(+0.38%)
Nov 28, 2005 7.616 7.754 7.427 7.565 64,583 -0.15(-1.98%)
Nov 25, 2005 7.667 7.805 7.427 7.718 4,561 +0.00(+0.00%)
Nov 23, 2005 7.791 7.805 7.718 7.718 8,583 -0.02(-0.28%)
Nov 22, 2005 7.572 7.740 7.500 7.740 17,122 +0.18(+2.41%)
Nov 21, 2005 7.543 7.754 7.529 7.558 21,191 +0.06(+0.78%)
Nov 18, 2005 7.485 7.543 7.361 7.500 31,489 +0.07(+0.98%)
Nov 17, 2005 7.529 7.543 7.339 7.427 37,308 +0.01(+0.10%)
Nov 16, 2005 7.427 7.441 7.383 7.419 7,011 -0.01(-0.10%)
Nov 15, 2005 7.455 7.523 7.427 7.427 4,600 -0.02(-0.29%)
Nov 14, 2005 7.485 7.492 7.449 7.449 2,994 -0.04(-0.49%)
Nov 11, 2005 7.543 7.667 7.405 7.485 23,295 +0.07(+0.98%)
Nov 10, 2005 7.449 7.456 7.390 7.412 20,711 -0.08(-1.07%)
Nov 09, 2005 7.463 7.492 7.354 7.492 10,465 +0.04(+0.49%)
Nov 08, 2005 7.281 7.521 7.281 7.456 16,618 +0.04(+0.59%)
Nov 07, 2005 7.543 7.543 7.390 7.412 19,026 -0.11(-1.45%)
Nov 04, 2005 7.536 7.725 7.500 7.521 17,419 -0.01(-0.19%)
Nov 03, 2005 7.500 7.659 7.500 7.536 15,139 -0.04(-0.48%)
Nov 02, 2005 7.565 7.609 7.434 7.572 19,483 +0.04(+0.48%)
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.