Nicholas Fincl Inc (NQ: NICK )

7.360 +0.080 (+1.10%)
Streaming Delayed Price Updated: 11:42 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.026 2.483 2.026 2.411 17,829 +0.33(+15.77%)
Oct 30, 2008 2.082 2.122 2.082 2.082 6,736 -0.05(-2.26%)
Oct 29, 2008 1.842 2.162 1.842 2.130 2,122 +0.09(+4.31%)
Oct 28, 2008 1.722 2.154 1.610 2.042 80,958 -0.10(-4.49%)
Oct 27, 2008 2.443 2.459 2.042 2.138 45,049 -0.24(-10.10%)
Oct 24, 2008 2.058 2.395 2.058 2.379 34,833 -0.03(-1.33%)
Oct 23, 2008 2.243 2.515 2.243 2.411 34,469 -0.04(-1.63%)
Oct 22, 2008 2.579 2.579 2.411 2.451 8,746 -0.16(-6.14%)
Oct 21, 2008 2.579 2.635 2.571 2.611 7,179 +0.04(+1.56%)
Oct 20, 2008 2.419 2.699 2.403 2.571 16,861 +0.02(+0.95%)
Oct 17, 2008 2.643 2.715 2.475 2.547 5,682 -0.06(-2.16%)
Oct 16, 2008 2.611 2.619 2.323 2.603 27,296 -0.19(-6.88%)
Oct 15, 2008 2.931 2.931 2.603 2.795 23,800 -0.22(-7.43%)
Oct 14, 2008 3.100 3.316 2.923 3.019 30,096 +0.09(+3.01%)
Oct 13, 2008 2.891 3.332 2.875 2.931 44,396 +0.04(+1.33%)
Oct 10, 2008 3.260 3.260 2.611 2.893 20,541 -0.45(-13.59%)
Oct 09, 2008 3.348 3.348 3.348 3.348 600 +0.00(+0.00%)
Oct 08, 2008 3.684 3.684 3.348 3.348 6,092 -0.34(-9.13%)
Oct 07, 2008 3.684 3.684 3.684 3.684 8,646 -0.01(-0.35%)
Oct 06, 2008 4.005 4.005 3.684 3.697 32,702 -0.30(-7.49%)
Oct 03, 2008 4.005 4.005 3.804 3.997 5,732 -0.13(-3.11%)
Oct 02, 2008 4.125 4.125 4.125 4.125 4,682 +0.03(+0.78%)
Oct 01, 2008 4.093 4.093 4.093 4.093 187 +0.04(+0.99%)
Sep 30, 2008 3.965 4.455 3.852 4.053 7,903 +0.08(+2.02%)
Sep 29, 2008 4.157 4.157 3.973 3.973 11,823 -0.34(-7.81%)
Sep 26, 2008 4.157 4.309 4.149 4.309 32,088 +0.14(+3.46%)
Sep 25, 2008 4.165 4.461 4.165 4.165 3,058 +0.00(+0.00%)
Sep 24, 2008 4.173 4.173 4.149 4.165 5,868 -0.02(-0.57%)
Sep 23, 2008 4.149 4.189 4.013 4.189 13,337 +0.02(+0.58%)
Sep 22, 2008 4.273 4.341 4.165 4.165 9,616 -0.31(-6.97%)
Sep 19, 2008 4.413 4.477 4.405 4.477 645 +0.03(+0.65%)
Sep 18, 2008 4.421 4.838 4.405 4.448 4,782 -0.05(-1.14%)
Sep 17, 2008 4.157 4.501 4.149 4.500 9,364 +0.31(+7.42%)
Sep 16, 2008 4.149 4.197 4.149 4.189 3,956 +0.04(+0.97%)
Sep 15, 2008 4.557 4.557 3.828 4.149 9,395 -0.70(-14.38%)
Sep 12, 2008 4.893 4.893 4.765 4.846 10,001 +0.00(+0.00%)
Sep 11, 2008 4.846 4.846 4.846 4.846 3,525 +0.05(+1.00%)
Sep 10, 2008 4.830 4.833 4.725 4.798 12,112 -0.17(-3.39%)
Sep 09, 2008 4.966 4.966 4.966 4.966 905 -0.00(-0.00%)
Sep 08, 2008 4.966 4.966 4.966 4.966 156 -0.10(-1.90%)
Sep 05, 2008 5.062 5.062 5.062 5.062 249 +0.06(+1.12%)
Sep 03, 2008 4.990 5.006 5.006 5.006 124 +0.07(+1.46%)
Sep 02, 2008 4.934 4.934 4.934 4.934 249 +0.02(+0.49%)
Aug 29, 2008 4.854 4.934 4.817 4.910 1,867 +0.02(+0.33%)
Aug 28, 2008 4.974 4.974 4.894 4.894 509 +0.01(+0.16%)
Aug 27, 2008 4.942 4.990 4.886 4.886 6,867 -0.09(-1.77%)
Aug 26, 2008 4.878 4.990 4.870 4.974 998 -0.02(-0.32%)
Aug 25, 2008 5.006 5.046 4.990 4.990 998 +0.02(+0.48%)
Aug 22, 2008 4.966 4.966 4.942 4.966 593 +0.00(+0.00%)
Aug 21, 2008 4.966 4.966 4.958 4.966 5,618 +0.01(+0.16%)
Aug 20, 2008 4.902 4.958 4.894 4.958 4,120 +0.10(+2.15%)
Aug 19, 2008 4.870 4.870 4.846 4.854 3,970 -0.04(-0.82%)
Aug 18, 2008 4.886 4.910 4.886 4.894 3,157 +0.01(+0.16%)
Aug 15, 2008 4.924 4.924 4.886 4.886 2,391 -0.01(-0.17%)
Aug 14, 2008 4.894 4.894 4.894 4.894 243 -0.10(-1.92%)
Aug 13, 2008 4.846 4.990 4.846 4.990 4,588 -0.05(-0.96%)
Aug 12, 2008 4.990 5.078 4.982 5.038 2,809 +0.14(+2.78%)
Aug 11, 2008 4.552 4.942 4.552 4.902 6,548 +0.13(+2.68%)
Aug 08, 2008 4.749 4.773 4.501 4.773 9,239 -0.02(-0.33%)
Aug 07, 2008 4.790 4.790 4.790 4.790 124 +0.10(+2.22%)
Aug 06, 2008 4.685 4.685 4.685 4.685 3,158 +0.12(+2.63%)
Aug 05, 2008 4.325 4.597 4.325 4.565 1,519 +0.05(+1.06%)
Aug 04, 2008 4.629 4.637 4.509 4.517 5,266 -0.08(-1.74%)
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.