Nicholas Fincl Inc (NQ: NICK )

6.660 +0.110 (+1.68%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.882 1.882 1.722 1.842 10,861 -0.08(-4.17%)
Nov 26, 2008 2.002 2.002 1.890 1.922 12,111 +0.12(+6.67%)
Nov 25, 2008 1.842 2.058 1.802 1.802 9,570 -0.16(-8.16%)
Nov 24, 2008 1.946 1.962 1.858 1.962 21,113 -0.04(-2.00%)
Nov 21, 2008 2.066 2.066 1.666 2.002 39,269 -0.10(-4.58%)
Nov 20, 2008 2.050 2.195 2.010 2.098 19,297 -0.14(-6.43%)
Nov 19, 2008 2.227 2.243 2.122 2.243 10,550 -0.07(-3.11%)
Nov 18, 2008 2.106 2.315 2.106 2.315 5,493 +0.22(+10.73%)
Nov 17, 2008 2.138 2.138 2.090 2.090 2,887 +0.01(+0.38%)
Nov 14, 2008 2.146 2.146 2.042 2.082 10,202 -0.04(-1.89%)
Nov 13, 2008 2.331 2.539 2.090 2.122 5,599 -0.28(-11.67%)
Nov 12, 2008 2.403 2.435 2.403 2.403 21,974 -0.02(-0.99%)
Nov 11, 2008 2.307 2.515 2.299 2.427 17,147 +0.12(+5.21%)
Nov 10, 2008 2.395 2.395 2.307 2.307 3,371 -0.14(-5.57%)
Nov 07, 2008 2.443 2.475 2.443 2.443 4,120 +0.00(+0.00%)
Nov 06, 2008 2.715 3.172 2.443 2.443 7,423 -0.28(-10.29%)
Nov 05, 2008 2.571 2.723 2.571 2.723 2,784 +0.10(+3.66%)
Nov 04, 2008 2.443 2.627 2.403 2.627 3,745 +0.22(+9.34%)
Nov 03, 2008 2.403 2.403 2.299 2.403 13,859 -0.01(-0.34%)
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%)
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.