Nicholas Fincl Inc (NQ: NICK )

6.860 -0.080 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 2.184 2.217 2.171 2.213 7,004 +0.06(+2.86%)
Oct 30, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 29, 2003 2.133 2.152 2.110 2.152 13,184 +0.03(+1.53%)
Oct 28, 2003 2.113 2.120 2.100 2.120 17,511 +0.07(+3.59%)
Oct 27, 2003 2.103 2.103 2.046 2.046 2,060 -0.06(-2.72%)
Oct 24, 2003 2.103 2.120 2.103 2.103 5,356 -0.01(-0.61%)
Oct 23, 2003 2.103 2.116 2.103 2.116 1,648 +0.01(+0.62%)
Oct 22, 2003 2.107 2.107 2.103 2.103 3,502 -0.00(-0.15%)
Oct 21, 2003 2.097 2.116 2.094 2.107 7,828 -0.03(-1.21%)
Oct 20, 2003 2.113 2.136 2.113 2.133 3,914 -0.00(-0.15%)
Oct 17, 2003 2.087 2.152 2.078 2.136 14,420 +0.06(+2.96%)
Oct 16, 2003 2.039 2.081 1.848 2.074 38,802 +0.06(+3.22%)
Oct 15, 2003 1.961 2.013 1.961 2.010 12,360 +0.05(+2.64%)
Oct 14, 2003 2.100 2.100 1.942 1.958 64,791 -0.17(-8.18%)
Oct 13, 2003 2.200 2.200 2.039 2.132 14,008 -0.04(-1.95%)
Oct 10, 2003 2.175 2.217 2.139 2.175 32,410 -0.04(-1.90%)
Oct 09, 2003 2.200 2.255 2.200 2.217 22,867 -0.01(-0.29%)
Oct 08, 2003 2.233 2.262 2.223 2.223 17,305 -0.04(-1.72%)
Oct 07, 2003 2.230 2.262 2.220 2.262 3,502 +0.01(+0.58%)
Oct 06, 2003 2.262 2.262 2.233 2.249 12,875 +0.03(+1.16%)
Oct 03, 2003 2.239 2.262 2.223 2.223 37,288 -0.03(-1.15%)
Oct 02, 2003 2.213 2.259 2.213 2.249 5,562 +0.01(+0.56%)
Oct 01, 2003 2.252 2.256 2.236 2.236 16,275 -0.02(-0.85%)
Sep 30, 2003 2.281 2.281 2.220 2.256 18,129 -0.01(-0.43%)
Sep 29, 2003 2.256 2.265 2.256 2.265 824 -0.01(-0.41%)
Sep 26, 2003 2.285 2.285 2.220 2.275 26,987 -0.00(-0.16%)
Sep 25, 2003 2.249 2.281 2.227 2.278 35,434 +0.02(+1.00%)
Sep 24, 2003 2.272 2.257 2.256 2.256 8,652 -0.02(-0.74%)
Sep 23, 2003 2.249 2.278 2.249 2.272 13,596 +0.01(+0.60%)
Sep 22, 2003 2.249 2.291 2.249 2.259 39,142 -0.01(-0.29%)
Sep 19, 2003 2.294 2.294 2.265 2.265 7,622 -0.03(-1.41%)
Sep 18, 2003 2.297 2.298 2.297 2.298 3,708 -0.01(-0.56%)
Sep 17, 2003 2.336 2.343 2.265 2.311 29,871 +0.05(+2.00%)
Sep 16, 2003 2.259 2.265 2.252 2.265 3,090 +0.00(+0.00%)
Sep 15, 2003 2.281 2.281 2.249 2.265 14,008 -0.02(-0.71%)
Sep 12, 2003 2.298 2.298 2.252 2.281 19,159 -0.01(-0.42%)
Sep 11, 2003 2.265 2.304 2.252 2.291 17,305 -0.01(-0.28%)
Sep 10, 2003 2.323 2.330 2.298 2.298 10,300 -0.02(-0.84%)
Sep 09, 2003 2.252 2.317 2.252 2.317 30,695 +0.03(+1.42%)
Sep 08, 2003 2.327 2.327 2.268 2.285 12,772 -0.02(-0.70%)
Sep 05, 2003 2.327 2.327 2.268 2.301 14,008 -0.01(-0.42%)
Sep 04, 2003 2.188 2.314 2.188 2.311 18,541 +0.01(+0.56%)
Sep 03, 2003 2.239 2.311 2.184 2.298 22,455 +0.00(+0.00%)
Sep 02, 2003 2.213 2.298 2.213 2.298 24,721 +0.03(+1.44%)
Aug 29, 2003 2.197 2.294 2.197 2.265 14,008 -0.03(-1.42%)
Aug 28, 2003 2.213 2.298 2.184 2.298 12,978 -0.02(-0.69%)
Aug 27, 2003 2.395 2.411 2.233 2.313 15,038 -0.03(-1.39%)
Aug 26, 2003 2.346 2.346 2.285 2.346 3,708 +0.00(+0.00%)
Aug 25, 2003 2.346 2.353 2.340 2.346 10,506 +0.01(+0.55%)
Aug 22, 2003 2.268 2.340 2.268 2.333 7,828 +0.06(+2.42%)
Aug 21, 2003 2.346 2.353 2.275 2.278 21,013 -0.06(-2.75%)
Aug 20, 2003 2.301 2.346 2.301 2.343 9,682 -0.00(-0.15%)
Aug 19, 2003 2.113 2.382 2.110 2.346 44,704 +0.03(+1.38%)
Aug 18, 2003 2.281 2.421 2.281 2.314 27,605 -0.03(-1.37%)
Aug 15, 2003 2.356 2.421 2.330 2.346 26,781 +0.08(+3.57%)
Aug 14, 2003 2.213 2.560 2.200 2.265 77,873 +0.05(+2.34%)
Aug 13, 2003 2.226 2.226 2.188 2.213 56,241 +0.04(+1.79%)
Aug 12, 2003 2.152 2.200 2.152 2.175 36,258 +0.02(+1.05%)
Aug 11, 2003 2.103 2.152 2.084 2.152 30,695 +0.05(+2.31%)
Aug 08, 2003 2.058 2.103 2.032 2.103 28,429 +0.04(+2.04%)
Aug 07, 2003 2.052 2.061 2.038 2.061 14,832 +0.02(+1.11%)
Aug 06, 2003 2.006 2.039 2.006 2.039 15,657 +0.03(+1.61%)
Aug 05, 2003 1.997 2.078 1.997 2.006 23,691 -0.06(-3.13%)
Aug 04, 2003 2.071 2.103 2.042 2.071 10,506 +0.00(+0.00%)
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.