Nicholas Fincl Inc (NQ: NICK )

11.18 USD -0.16 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.430 8.430 8.270 8.290 6,763 +0.01(+0.12%)
Oct 30, 2007 8.250 8.320 8.250 8.280 11,536 +0.08(+0.98%)
Oct 29, 2007 8.440 8.440 8.200 8.200 43,885 -0.15(-1.80%)
Oct 26, 2007 8.500 8.560 8.310 8.350 7,380 -0.11(-1.30%)
Oct 25, 2007 8.730 8.740 8.430 8.460 18,726 -0.24(-2.74%)
Oct 24, 2007 8.670 8.928 8.670 8.699 6,989 -0.01(-0.13%)
Oct 23, 2007 8.730 8.740 8.610 8.710 7,285 +0.01(+0.11%)
Oct 22, 2007 9.000 9.060 8.620 8.700 8,100 -0.29(-3.23%)
Oct 19, 2007 9.000 9.000 8.810 8.990 6,517 +0.04(+0.45%)
Oct 18, 2007 9.000 9.060 8.950 8.950 12,530 -0.05(-0.56%)
Oct 17, 2007 9.080 9.130 9.000 9.000 9,900 -0.08(-0.88%)
Oct 16, 2007 9.120 9.220 8.850 9.080 33,509 -0.07(-0.77%)
Oct 15, 2007 9.194 9.230 9.140 9.150 8,840 -0.05(-0.54%)
Oct 12, 2007 9.200 9.250 9.160 9.200 5,150 +0.04(+0.44%)
Oct 11, 2007 9.200 9.200 9.080 9.160 3,600 -0.04(-0.43%)
Oct 10, 2007 9.068 9.230 9.050 9.200 13,957 +0.17(+1.88%)
Oct 09, 2007 9.180 9.200 8.840 9.030 25,887 -0.17(-1.85%)
Oct 08, 2007 9.050 9.250 8.950 9.200 10,010 -0.09(-0.97%)
Oct 05, 2007 9.171 9.340 9.120 9.290 12,937 +0.24(+2.65%)
Oct 04, 2007 9.200 9.200 8.980 9.050 45,735 -0.18(-1.95%)
Oct 03, 2007 9.320 9.320 9.110 9.230 10,187 -0.10(-1.07%)
Oct 02, 2007 9.441 9.490 9.160 9.330 25,100 -0.14(-1.48%)
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.