Nicholas Fincl Inc (NQ: NICK )

11.61 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.300 7.300 7.133 7.253 28,600 +0.15(+2.14%)
Oct 28, 2004 7.333 7.333 6.939 7.101 21,000 -0.03(-0.45%)
Oct 27, 2004 7.000 7.267 6.840 7.133 20,500 +0.23(+3.38%)
Oct 26, 2004 6.967 6.967 6.820 6.900 13,900 -0.07(-0.96%)
Oct 25, 2004 6.967 7.000 6.807 6.967 20,000 +0.05(+0.68%)
Oct 22, 2004 6.967 6.967 6.853 6.919 23,800 +0.03(+0.38%)
Oct 21, 2004 6.867 6.900 6.827 6.893 52,400 +0.04(+0.58%)
Oct 20, 2004 6.833 6.853 6.707 6.853 31,900 +0.05(+0.69%)
Oct 19, 2004 6.500 6.947 6.467 6.807 41,500 +0.41(+6.35%)
Oct 18, 2004 6.367 6.400 6.340 6.400 34,600 +0.07(+1.05%)
Oct 15, 2004 6.233 6.367 6.200 6.333 50,100 +0.03(+0.53%)
Oct 14, 2004 6.227 6.313 6.227 6.300 9,800 +0.10(+1.61%)
Oct 13, 2004 6.200 6.287 6.200 6.200 2,200 -0.02(-0.32%)
Oct 12, 2004 6.300 6.300 6.100 6.220 6,400 -0.02(-0.33%)
Oct 11, 2004 6.207 6.253 6.200 6.241 8,400 +0.03(+0.44%)
Oct 08, 2004 6.167 6.253 6.140 6.213 19,000 +0.00(+0.00%)
Oct 07, 2004 6.200 6.227 6.167 6.213 8,400 +0.01(+0.21%)
Oct 06, 2004 6.247 6.253 6.181 6.200 4,800 -0.03(-0.43%)
Oct 05, 2004 6.007 6.267 6.007 6.227 10,600 +0.03(+0.54%)
Oct 04, 2004 6.067 6.200 6.033 6.193 18,900 +0.19(+3.22%)
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.