Nicholas Fincl Inc (NQ: NICK )

5.370 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.847 5.847 5.713 5.809 35,708 +0.12(+2.14%)
Oct 28, 2004 5.873 5.873 5.557 5.688 26,219 -0.03(-0.45%)
Oct 27, 2004 5.606 5.820 5.478 5.713 25,595 +0.19(+3.38%)
Oct 26, 2004 5.580 5.580 5.462 5.526 17,355 -0.05(-0.96%)
Oct 25, 2004 5.580 5.606 5.452 5.580 24,971 +0.04(+0.68%)
Oct 22, 2004 5.580 5.580 5.489 5.542 29,715 +0.02(+0.38%)
Oct 21, 2004 5.500 5.526 5.468 5.521 65,424 +0.03(+0.58%)
Oct 20, 2004 5.473 5.489 5.372 5.489 39,829 +0.04(+0.69%)
Oct 19, 2004 5.206 5.564 5.179 5.452 51,815 +0.33(+6.35%)
Oct 18, 2004 5.099 5.126 5.078 5.126 43,200 +0.05(+1.05%)
Oct 15, 2004 4.992 5.099 4.966 5.072 62,553 +0.03(+0.53%)
Oct 14, 2004 4.987 5.056 4.987 5.046 12,235 +0.08(+1.61%)
Oct 13, 2004 4.966 5.035 4.966 4.966 2,746 -0.02(-0.32%)
Oct 12, 2004 5.046 5.046 4.886 4.982 7,990 -0.02(-0.33%)
Oct 11, 2004 4.971 5.008 4.966 4.998 10,487 +0.02(+0.44%)
Oct 08, 2004 4.939 5.008 4.918 4.976 23,722 +0.00(+0.00%)
Oct 07, 2004 4.966 4.987 4.939 4.976 10,487 +0.01(+0.22%)
Oct 06, 2004 5.003 5.008 4.950 4.966 5,993 -0.02(-0.43%)
Oct 05, 2004 4.811 5.019 4.811 4.987 13,234 +0.03(+0.54%)
Oct 04, 2004 4.859 4.966 4.832 4.960 23,597 +0.15(+3.22%)
Oct 01, 2004 4.800 4.827 4.800 4.806 38,705 +0.04(+0.78%)
Sep 30, 2004 4.784 4.832 4.757 4.768 112,620 -0.04(-0.78%)
Sep 29, 2004 4.704 4.832 4.704 4.806 23,473 -0.03(-0.55%)
Sep 28, 2004 4.800 4.832 4.800 4.832 11,611 +0.06(+1.34%)
Sep 27, 2004 4.699 4.859 4.699 4.768 25,221 +0.05(+1.13%)
Sep 24, 2004 4.800 4.800 4.715 4.715 15,357 -0.04(-0.79%)
Sep 23, 2004 4.854 4.854 4.747 4.752 61,679 -0.05(-1.11%)
Sep 22, 2004 4.822 4.859 4.806 4.806 11,986 +0.05(+1.12%)
Sep 21, 2004 4.806 4.806 4.731 4.752 30,215 +0.01(+0.23%)
Sep 20, 2004 4.822 4.822 4.699 4.741 6,117 +0.02(+0.34%)
Sep 17, 2004 4.822 4.822 4.725 4.725 15,107 -0.10(-1.99%)
Sep 16, 2004 4.822 4.822 4.779 4.822 59,122 +0.02(+0.33%)
Sep 15, 2004 4.790 4.822 4.779 4.806 1,997 +0.02(+0.33%)
Sep 14, 2004 4.752 4.800 4.752 4.790 1,498 +0.01(+0.11%)
Sep 13, 2004 4.752 4.822 4.752 4.784 6,867 +0.01(+0.11%)
Sep 10, 2004 4.800 4.800 4.773 4.779 7,990 +0.00(+0.00%)
Sep 09, 2004 4.784 4.827 4.779 4.779 4,120 -0.05(-1.10%)
Sep 08, 2004 4.934 4.934 4.779 4.832 26,594 +0.03(+0.67%)
Sep 07, 2004 4.811 4.859 4.795 4.800 22,973 +0.00(+0.00%)
Sep 03, 2004 4.907 4.907 4.752 4.800 22,723 -0.02(-0.33%)
Sep 02, 2004 4.806 4.848 4.806 4.816 16,855 -0.02(-0.33%)
Sep 01, 2004 4.934 4.934 4.806 4.832 16,356 +0.00(+0.00%)
Aug 31, 2004 4.629 4.843 4.629 4.832 7,990 +0.06(+1.34%)
Aug 30, 2004 4.629 4.854 4.629 4.768 13,109 -0.01(-0.22%)
Aug 27, 2004 4.784 4.806 4.725 4.779 8,864 -0.02(-0.44%)
Aug 26, 2004 4.747 4.838 4.736 4.800 31,713 +0.01(+0.11%)
Aug 25, 2004 4.966 4.966 4.752 4.795 18,353 -0.01(-0.11%)
Aug 24, 2004 4.822 4.822 4.800 4.800 4,245 -0.03(-0.55%)
Aug 23, 2004 4.822 4.827 4.752 4.827 21,974 +0.02(+0.44%)
Aug 20, 2004 4.800 4.806 4.699 4.806 12,111 +0.02(+0.33%)
Aug 19, 2004 4.806 4.806 4.645 4.790 13,484 -0.02(-0.33%)
Aug 18, 2004 4.592 4.966 4.592 4.806 8,739 -0.01(-0.11%)
Aug 17, 2004 4.992 4.992 4.752 4.811 18,229 +0.06(+1.24%)
Aug 16, 2004 4.854 4.854 4.729 4.752 5,618 +0.12(+2.65%)
Aug 13, 2004 4.624 4.832 4.619 4.629 9,114 -0.05(-1.03%)
Aug 12, 2004 4.768 5.087 4.437 4.677 46,946 -0.15(-3.20%)
Aug 11, 2004 4.768 4.832 4.768 4.832 3,371 +0.01(+0.22%)
Aug 10, 2004 4.795 4.907 4.757 4.822 11,611 -0.02(-0.44%)
Aug 09, 2004 5.019 5.019 4.752 4.843 51,565 -0.06(-1.31%)
Aug 06, 2004 5.046 5.046 4.806 4.907 12,360 -0.03(-0.65%)
Aug 05, 2004 4.859 4.971 4.859 4.939 14,733 -0.10(-1.91%)
Aug 04, 2004 5.014 5.067 4.939 5.035 18,353 +0.03(+0.53%)
Aug 03, 2004 5.094 5.094 4.806 5.008 10,238 -0.09(-1.78%)
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.