Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.466 8.719 8.466 8.677 28,611 +0.08(+0.88%)
Oct 28, 2005 8.871 8.871 8.475 8.601 15,693 -0.41(-4.58%)
Oct 27, 2005 9.098 9.106 8.913 9.014 2,255 -0.13(-1.47%)
Oct 26, 2005 8.854 9.149 8.854 9.149 7,028 +0.20(+2.26%)
Oct 25, 2005 8.896 9.250 8.542 8.946 8,267 -0.29(-3.10%)
Oct 24, 2005 9.140 9.233 8.887 9.233 12,002 +0.13(+1.39%)
Oct 21, 2005 8.795 9.300 8.795 9.106 55,960 +0.35(+4.04%)
Oct 20, 2005 8.306 8.795 8.306 8.753 55,607 +0.41(+4.95%)
Oct 19, 2005 8.272 8.424 8.272 8.340 4,498 -0.08(-0.90%)
Oct 18, 2005 8.331 8.500 8.289 8.416 8,026 -0.05(-0.60%)
Oct 17, 2005 8.441 8.475 8.374 8.466 3,881 +0.18(+2.13%)
Oct 14, 2005 8.298 8.390 8.205 8.289 28,881 -0.03(-0.40%)
Oct 13, 2005 8.382 8.382 8.306 8.323 16,100 -0.08(-1.00%)
Oct 12, 2005 8.399 8.407 8.340 8.407 2,867 -0.01(-0.10%)
Oct 11, 2005 8.399 8.433 8.399 8.416 27,247 +0.01(+0.10%)
Oct 10, 2005 8.399 8.449 8.399 8.407 26,923 -0.01(-0.10%)
Oct 07, 2005 8.424 8.567 8.399 8.416 16,797 -0.03(-0.40%)
Oct 06, 2005 8.567 8.567 8.399 8.449 13,360 -0.13(-1.47%)
Oct 05, 2005 8.668 8.668 8.508 8.576 20,532 -0.13(-1.45%)
Oct 04, 2005 8.567 8.845 8.525 8.702 45,284 +0.14(+1.67%)
Oct 03, 2005 8.508 8.635 8.441 8.559 55,512 +0.01(+0.10%)
Sep 30, 2005 8.424 8.584 8.424 8.550 18,420 +0.07(+0.79%)
Sep 29, 2005 8.365 8.845 8.340 8.483 22,864 +0.06(+0.70%)
Sep 28, 2005 8.668 8.828 8.348 8.424 22,321 +0.00(+0.00%)
Sep 27, 2005 8.424 8.845 8.390 8.424 40,278 +0.00(+0.00%)
Sep 26, 2005 8.525 8.525 8.424 8.424 68,994 -0.11(-1.27%)
Sep 23, 2005 8.533 8.652 8.466 8.533 63,905 -0.18(-2.04%)
Sep 22, 2005 8.711 8.795 8.601 8.711 16,666 -0.10(-1.15%)
Sep 21, 2005 9.056 9.056 8.770 8.812 24,954 -0.29(-3.15%)
Sep 20, 2005 9.140 9.267 8.761 9.098 18,354 -0.05(-0.55%)
Sep 19, 2005 9.157 9.258 9.115 9.149 13,057 -0.12(-1.27%)
Sep 16, 2005 9.334 9.393 9.123 9.267 10,921 -0.08(-0.81%)
Sep 15, 2005 9.427 9.427 9.317 9.342 20,848 -0.09(-0.98%)
Sep 14, 2005 9.646 9.688 9.317 9.435 28,133 +0.05(+0.54%)
Sep 13, 2005 9.309 9.553 9.309 9.384 25,886 -0.10(-1.07%)
Sep 12, 2005 8.652 9.519 8.652 9.486 55,857 +0.83(+9.53%)
Sep 09, 2005 8.593 8.694 8.466 8.660 37,358 +0.12(+1.38%)
Sep 08, 2005 8.433 8.567 8.433 8.542 13,123 +0.03(+0.30%)
Sep 07, 2005 8.424 8.576 8.424 8.517 23,957 +0.00(+0.00%)
Sep 06, 2005 8.441 8.593 8.441 8.517 33,670 -0.11(-1.27%)
Sep 02, 2005 8.635 8.753 8.466 8.626 21,521 +0.19(+2.20%)
Sep 01, 2005 8.382 8.626 8.382 8.441 35,130 +0.02(+0.20%)
Aug 31, 2005 8.508 8.508 8.382 8.424 66,001 -0.08(-0.99%)
Aug 30, 2005 8.483 8.525 8.466 8.508 13,454 +0.01(+0.16%)
Aug 29, 2005 8.466 8.584 8.382 8.495 32,669 +0.03(+0.34%)
Aug 26, 2005 8.466 8.593 8.466 8.466 18,209 -0.05(-0.59%)
Aug 25, 2005 8.466 8.593 8.466 8.517 32,033 -0.06(-0.69%)
Aug 24, 2005 8.845 8.845 8.466 8.576 83,473 -0.32(-3.60%)
Aug 23, 2005 8.828 9.005 8.828 8.896 23,248 -0.06(-0.66%)
Aug 22, 2005 8.845 9.014 8.845 8.955 22,737 -0.06(-0.65%)
Aug 19, 2005 8.828 9.056 8.828 9.014 10,418 +0.10(+1.13%)
Aug 18, 2005 9.157 9.157 8.913 8.913 26,035 +0.02(+0.19%)
Aug 17, 2005 9.064 9.064 8.845 8.896 18,330 -0.15(-1.68%)
Aug 16, 2005 8.972 9.073 8.921 9.047 23,179 +0.08(+0.85%)
Aug 15, 2005 9.022 9.258 8.963 8.972 24,756 -0.20(-2.20%)
Aug 12, 2005 9.005 9.182 8.972 9.174 10,214 -0.01(-0.09%)
Aug 11, 2005 9.064 9.216 8.972 9.182 20,535 +0.11(+1.21%)
Aug 10, 2005 8.879 9.250 8.879 9.073 34,754 +0.07(+0.75%)
Aug 09, 2005 8.930 9.216 8.887 9.005 19,018 +0.08(+0.85%)
Aug 08, 2005 9.123 9.224 8.677 8.930 123,858 -0.22(-2.39%)
Aug 05, 2005 9.460 9.460 9.140 9.149 21,292 -0.06(-0.64%)
Aug 04, 2005 9.199 9.309 9.191 9.208 15,998 +0.00(+0.00%)
Aug 03, 2005 9.283 9.435 9.199 9.208 26,896 -0.08(-0.91%)
Aug 02, 2005 9.267 9.435 9.267 9.292 19,808 +0.01(+0.09%)
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.