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 (%)
Nov 30, 2005 8.761 8.778 8.685 8.778 2,077 -0.01(-0.10%)
Nov 29, 2005 8.711 8.930 8.711 8.786 9,091 +0.03(+0.38%)
Nov 28, 2005 8.812 8.972 8.593 8.753 55,820 -0.18(-1.98%)
Nov 25, 2005 8.871 9.031 8.593 8.930 3,942 +0.00(+0.00%)
Nov 23, 2005 9.014 9.031 8.930 8.930 7,419 -0.03(-0.28%)
Nov 22, 2005 8.761 8.955 8.677 8.955 14,799 +0.21(+2.41%)
Nov 21, 2005 8.727 8.972 8.711 8.744 18,316 +0.07(+0.78%)
Nov 18, 2005 8.660 8.727 8.517 8.677 27,217 +0.08(+0.98%)
Nov 17, 2005 8.711 8.727 8.491 8.593 32,246 +0.01(+0.10%)
Nov 16, 2005 8.593 8.609 8.542 8.584 6,059 -0.01(-0.10%)
Nov 15, 2005 8.626 8.704 8.593 8.593 3,976 -0.03(-0.29%)
Nov 14, 2005 8.660 8.668 8.618 8.618 2,587 -0.04(-0.49%)
Nov 11, 2005 8.727 8.871 8.567 8.660 20,135 +0.08(+0.98%)
Nov 10, 2005 8.619 8.626 8.550 8.576 17,900 -0.09(-1.07%)
Nov 09, 2005 8.635 8.668 8.508 8.668 9,045 +0.04(+0.49%)
Nov 08, 2005 8.424 8.702 8.424 8.626 14,363 +0.05(+0.59%)
Nov 07, 2005 8.727 8.727 8.550 8.576 16,444 -0.13(-1.45%)
Nov 04, 2005 8.719 8.938 8.677 8.702 15,055 -0.02(-0.19%)
Nov 03, 2005 8.677 8.861 8.677 8.719 13,085 -0.04(-0.48%)
Nov 02, 2005 8.753 8.803 8.601 8.761 16,839 +0.04(+0.48%)
Nov 01, 2005 8.845 8.845 8.584 8.719 10,269 +0.04(+0.49%)
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%)
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.