Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 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%)
Oct 01, 2004 5.993 6.027 5.993 6.000 31,000 +0.05(+0.78%)
Sep 30, 2004 5.973 6.033 5.940 5.953 90,200 -0.05(-0.78%)
Sep 29, 2004 5.873 6.033 5.873 6.000 18,800 -0.03(-0.55%)
Sep 28, 2004 5.993 6.033 5.993 6.033 9,300 +0.08(+1.34%)
Sep 27, 2004 5.867 6.067 5.867 5.953 20,200 +0.07(+1.13%)
Sep 24, 2004 5.993 5.993 5.887 5.887 12,300 -0.05(-0.79%)
Sep 23, 2004 6.060 6.060 5.927 5.933 49,400 -0.07(-1.11%)
Sep 22, 2004 6.020 6.067 6.000 6.000 9,600 +0.07(+1.12%)
Sep 21, 2004 6.000 6.000 5.907 5.933 24,200 +0.01(+0.23%)
Sep 20, 2004 6.020 6.020 5.867 5.920 4,900 +0.02(+0.34%)
Sep 17, 2004 6.020 6.020 5.900 5.900 12,100 -0.12(-1.99%)
Sep 16, 2004 6.020 6.020 5.967 6.020 47,352 +0.02(+0.33%)
Sep 15, 2004 5.980 6.020 5.967 6.000 1,600 +0.02(+0.33%)
Sep 14, 2004 5.933 5.993 5.933 5.980 1,200 +0.01(+0.11%)
Sep 13, 2004 5.933 6.020 5.933 5.973 5,500 +0.01(+0.11%)
Sep 10, 2004 5.993 5.993 5.960 5.967 6,400 +0.00(+0.00%)
Sep 09, 2004 5.973 6.027 5.967 5.967 3,300 -0.07(-1.10%)
Sep 08, 2004 6.160 6.160 5.967 6.033 21,300 +0.04(+0.67%)
Sep 07, 2004 6.007 6.067 5.987 5.993 18,400 +0.00(+0.00%)
Sep 03, 2004 6.127 6.127 5.933 5.993 18,200 -0.02(-0.33%)
Sep 02, 2004 6.000 6.053 6.000 6.013 13,500 -0.02(-0.33%)
Sep 01, 2004 6.160 6.160 6.000 6.033 13,100 +0.00(+0.00%)
Aug 31, 2004 5.780 6.047 5.780 6.033 6,400 +0.08(+1.34%)
Aug 30, 2004 5.780 6.060 5.780 5.953 10,500 -0.01(-0.22%)
Aug 27, 2004 5.973 6.000 5.900 5.967 7,100 -0.03(-0.44%)
Aug 26, 2004 5.927 6.040 5.913 5.993 25,400 +0.01(+0.11%)
Aug 25, 2004 6.200 6.200 5.933 5.987 14,700 -0.01(-0.11%)
Aug 24, 2004 6.020 6.020 5.993 5.993 3,400 -0.03(-0.55%)
Aug 23, 2004 6.020 6.027 5.933 6.027 17,600 +0.03(+0.44%)
Aug 20, 2004 5.993 6.000 5.867 6.000 9,700 +0.02(+0.33%)
Aug 19, 2004 6.000 6.000 5.800 5.980 10,800 -0.02(-0.33%)
Aug 18, 2004 5.733 6.200 5.733 6.000 7,000 -0.01(-0.11%)
Aug 17, 2004 6.233 6.233 5.933 6.007 14,600 +0.07(+1.24%)
Aug 16, 2004 6.060 6.060 5.904 5.933 4,500 +0.15(+2.65%)
Aug 13, 2004 5.773 6.033 5.767 5.780 7,300 -0.06(-1.03%)
Aug 12, 2004 5.953 6.352 5.540 5.840 37,600 -0.19(-3.20%)
Aug 11, 2004 5.953 6.033 5.953 6.033 2,700 +0.01(+0.22%)
Aug 10, 2004 5.987 6.127 5.940 6.020 9,300 -0.03(-0.44%)
Aug 09, 2004 6.267 6.267 5.933 6.047 41,300 -0.08(-1.31%)
Aug 06, 2004 6.300 6.300 6.000 6.127 9,900 -0.04(-0.65%)
Aug 05, 2004 6.067 6.207 6.067 6.167 11,800 -0.12(-1.91%)
Aug 04, 2004 6.260 6.327 6.167 6.287 14,700 +0.03(+0.53%)
Aug 03, 2004 6.360 6.360 6.000 6.253 8,200 -0.11(-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.