Nicholas Fincl Inc (NQ: NICK )

4.680 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Oct 30, 2002 2.221 2.221 2.216 2.216 1,304 +0.00(+0.00%)
Oct 29, 2002 2.216 2.216 2.216 2.216 1,248 -0.07(-3.04%)
Oct 28, 2002 2.291 2.291 2.285 2.285 1,123 +0.05(+2.15%)
Oct 25, 2002 2.307 2.307 2.232 2.237 12,985 +0.00(+0.00%)
Oct 24, 2002 2.237 2.237 2.237 2.237 624 +0.00(+0.00%)
Oct 23, 2002 2.237 2.237 2.237 2.237 2,497 -0.01(-0.24%)
Oct 22, 2002 2.243 2.243 2.243 2.243 124 +0.13(+6.33%)
Oct 21, 2002 2.109 2.109 2.109 2.109 0 +0.00(+0.00%)
Oct 18, 2002 2.109 2.109 2.109 2.109 0 +0.00(+0.00%)
Oct 17, 2002 2.061 2.269 2.061 2.109 10,987 +0.05(+2.60%)
Oct 16, 2002 2.077 2.077 2.056 2.056 7,116 -0.12(-5.64%)
Oct 15, 2002 2.082 2.179 2.072 2.179 624 +0.10(+4.62%)
Oct 14, 2002 2.056 2.136 2.029 2.082 4,869 -0.07(-3.23%)
Oct 11, 2002 2.082 2.152 2.082 2.152 1,373 +0.10(+4.68%)
Oct 10, 2002 2.088 2.088 2.056 2.056 9,364 -0.03(-1.28%)
Oct 09, 2002 2.184 2.184 2.082 2.082 2,247 -0.10(-4.41%)
Oct 08, 2002 2.109 2.179 2.109 2.179 2,372 +0.04(+2.00%)
Oct 07, 2002 2.136 2.136 2.109 2.136 3,745 -0.07(-3.38%)
Oct 04, 2002 2.162 2.211 2.136 2.211 2,746 +0.05(+2.22%)
Oct 03, 2002 2.168 2.168 2.162 2.162 3,745 +0.00(+0.00%)
Oct 02, 2002 2.195 2.211 2.162 2.162 3,121 -0.01(-0.49%)
Oct 01, 2002 2.200 2.200 2.173 2.173 1,248 -0.03(-1.45%)
Sep 30, 2002 2.227 2.227 2.205 2.205 374 -0.03(-1.20%)
Sep 27, 2002 2.232 2.232 2.232 2.232 249 +0.06(+2.70%)
Sep 26, 2002 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Sep 25, 2002 2.168 2.173 2.168 2.173 998 +0.01(+0.49%)
Sep 24, 2002 2.168 2.168 2.162 2.162 3,121 +0.00(+0.00%)
Sep 23, 2002 2.189 2.189 2.162 2.162 11,486 -0.03(-1.22%)
Sep 20, 2002 2.216 2.216 2.189 2.189 749 -0.08(-3.53%)
Sep 19, 2002 2.269 2.269 2.269 2.269 624 -0.03(-1.39%)
Sep 18, 2002 2.301 2.301 2.301 2.301 499 +0.01(+0.47%)
Sep 17, 2002 2.291 2.291 2.291 2.291 1,498 +0.07(+3.13%)
Sep 16, 2002 2.205 2.291 2.189 2.221 3,121 +0.05(+2.21%)
Sep 13, 2002 2.237 2.237 2.173 2.173 2,497 -0.09(-4.01%)
Sep 12, 2002 2.216 2.264 2.216 2.264 5,119 +0.07(+3.16%)
Sep 11, 2002 2.195 2.195 2.195 2.195 374 -0.01(-0.24%)
Sep 10, 2002 2.243 2.243 2.200 2.200 2,996 +0.03(+1.48%)
Sep 09, 2002 2.162 2.168 2.162 2.168 3,121 -0.05(-2.17%)
Sep 06, 2002 2.216 2.216 2.216 2.216 374 +0.05(+2.47%)
Sep 05, 2002 2.189 2.269 2.162 2.162 10,113 -0.02(-0.74%)
Sep 04, 2002 2.269 2.269 2.179 2.179 1,747 +0.01(+0.49%)
Sep 03, 2002 2.301 2.307 2.168 2.168 6,742 -0.16(-6.88%)
Aug 30, 2002 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Aug 29, 2002 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Aug 28, 2002 2.328 2.328 2.328 2.328 249 +0.06(+2.59%)
Aug 27, 2002 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Aug 26, 2002 2.269 2.269 2.269 2.269 2,871 -0.01(-0.23%)
Aug 23, 2002 2.323 2.323 2.269 2.275 1,600 -0.15(-6.17%)
Aug 22, 2002 2.403 2.424 2.259 2.424 6,991 +0.03(+1.11%)
Aug 21, 2002 2.269 2.397 2.269 2.397 249 -0.01(-0.22%)
Aug 20, 2002 2.536 2.536 2.403 2.403 1,123 +0.21(+9.49%)
Aug 16, 2002 2.168 2.552 2.168 2.195 4,744 +0.01(+0.24%)
Aug 15, 2002 2.200 2.232 2.189 2.189 3,870 -0.04(-1.91%)
Aug 14, 2002 2.296 2.296 2.232 2.232 5,868 -0.06(-2.79%)
Aug 13, 2002 2.296 2.296 2.296 2.296 1,872 -0.08(-3.37%)
Aug 12, 2002 2.376 2.376 2.376 2.376 0 +0.18(+8.01%)
Aug 07, 2002 2.280 2.280 2.200 2.200 4,369 -0.06(-2.83%)
Aug 06, 2002 2.269 2.269 2.162 2.264 4,744 -0.01(-0.24%)
Aug 05, 2002 2.296 2.296 2.269 2.269 4,869 +0.05(+2.41%)
Aug 02, 2002 2.269 2.296 2.168 2.216 7,366 -0.08(-3.49%)
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.