Nicholas Fincl Inc (NQ: NICK )

11.89 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.350 2.350 2.150 2.300 8,699 -0.10(-4.17%)
Nov 26, 2008 2.500 2.500 2.360 2.400 9,700 +0.15(+6.67%)
Nov 25, 2008 2.300 2.570 2.250 2.250 7,665 -0.20(-8.16%)
Nov 24, 2008 2.430 2.450 2.320 2.450 16,910 -0.05(-2.00%)
Nov 21, 2008 2.580 2.580 2.080 2.500 31,452 -0.12(-4.58%)
Nov 20, 2008 2.560 2.740 2.510 2.620 15,456 -0.18(-6.43%)
Nov 19, 2008 2.780 2.800 2.650 2.800 8,450 -0.09(-3.11%)
Nov 18, 2008 2.630 2.890 2.630 2.890 4,400 +0.28(+10.73%)
Nov 17, 2008 2.670 2.670 2.610 2.610 2,313 +0.01(+0.38%)
Nov 14, 2008 2.680 2.680 2.550 2.600 8,171 -0.05(-1.89%)
Nov 13, 2008 2.910 3.170 2.610 2.650 4,485 -0.35(-11.67%)
Nov 12, 2008 3.000 3.040 3.000 3.000 17,600 -0.03(-0.99%)
Nov 11, 2008 2.880 3.140 2.870 3.030 13,734 +0.15(+5.21%)
Nov 10, 2008 2.990 2.990 2.880 2.880 2,700 -0.17(-5.57%)
Nov 07, 2008 3.050 3.090 3.050 3.050 3,300 +0.00(+0.00%)
Nov 06, 2008 3.390 3.960 3.050 3.050 5,946 -0.35(-10.29%)
Nov 05, 2008 3.210 3.400 3.210 3.400 2,230 +0.12(+3.66%)
Nov 04, 2008 3.050 3.280 3.000 3.280 3,000 +0.28(+9.34%)
Nov 03, 2008 3.000 3.000 2.870 3.000 11,100 -0.01(-0.34%)
Oct 31, 2008 2.530 3.100 2.530 3.010 14,280 +0.41(+15.77%)
Oct 30, 2008 2.600 2.650 2.600 2.600 5,395 -0.06(-2.26%)
Oct 29, 2008 2.300 2.700 2.300 2.660 1,700 +0.11(+4.31%)
Oct 28, 2008 2.150 2.690 2.010 2.550 64,841 -0.12(-4.49%)
Oct 27, 2008 3.050 3.070 2.550 2.670 36,081 -0.30(-10.10%)
Oct 24, 2008 2.570 2.990 2.570 2.970 27,899 -0.04(-1.33%)
Oct 23, 2008 2.800 3.140 2.800 3.010 27,607 -0.05(-1.63%)
Oct 22, 2008 3.220 3.220 3.010 3.060 7,005 -0.20(-6.13%)
Oct 21, 2008 3.220 3.290 3.210 3.260 5,750 +0.05(+1.56%)
Oct 20, 2008 3.020 3.370 3.000 3.210 13,505 +0.03(+0.95%)
Oct 17, 2008 3.300 3.390 3.090 3.180 4,551 -0.07(-2.16%)
Oct 16, 2008 3.260 3.270 2.900 3.250 21,862 -0.24(-6.88%)
Oct 15, 2008 3.660 3.660 3.250 3.490 19,062 -0.28(-7.43%)
Oct 14, 2008 3.870 4.140 3.650 3.770 24,105 +0.11(+3.01%)
Oct 13, 2008 3.610 4.160 3.590 3.660 35,558 +0.05(+1.33%)
Oct 10, 2008 4.070 4.070 3.260 3.612 16,452 -0.57(-13.59%)
Oct 09, 2008 4.180 4.180 4.180 4.180 481 +0.00(+0.00%)
Oct 08, 2008 4.600 4.600 4.180 4.180 4,880 -0.42(-9.13%)
Oct 07, 2008 4.600 4.600 4.600 4.600 6,925 -0.02(-0.35%)
Oct 06, 2008 5.000 5.000 4.600 4.616 26,192 -0.37(-7.49%)
Oct 03, 2008 5.000 5.000 4.750 4.990 4,591 -0.16(-3.11%)
Oct 02, 2008 5.150 5.150 5.150 5.150 3,750 +0.04(+0.78%)
Oct 01, 2008 5.110 5.110 5.110 5.110 150 +0.05(+0.99%)
Sep 30, 2008 4.950 5.562 4.810 5.060 6,330 +0.10(+2.02%)
Sep 29, 2008 5.190 5.190 4.960 4.960 9,470 -0.42(-7.81%)
Sep 26, 2008 5.190 5.380 5.180 5.380 25,700 +0.18(+3.46%)
Sep 25, 2008 5.200 5.570 5.200 5.200 2,450 +0.00(+0.00%)
Sep 24, 2008 5.210 5.210 5.180 5.200 4,700 -0.03(-0.57%)
Sep 23, 2008 5.180 5.230 5.010 5.230 10,682 +0.03(+0.57%)
Sep 22, 2008 5.335 5.420 5.200 5.200 7,702 -0.39(-6.97%)
Sep 19, 2008 5.510 5.590 5.500 5.590 517 +0.04(+0.65%)
Sep 18, 2008 5.520 6.040 5.500 5.554 3,830 -0.06(-1.14%)
Sep 17, 2008 5.190 5.620 5.180 5.618 7,500 +0.39(+7.42%)
Sep 16, 2008 5.180 5.240 5.180 5.230 3,169 +0.05(+0.97%)
Sep 15, 2008 5.690 5.690 4.780 5.180 7,525 -0.87(-14.38%)
Sep 12, 2008 6.109 6.109 5.950 6.050 8,010 +0.00(+0.00%)
Sep 11, 2008 6.050 6.050 6.050 6.050 2,824 +0.06(+1.00%)
Sep 10, 2008 6.030 6.034 5.900 5.990 9,701 -0.21(-3.39%)
Sep 09, 2008 6.200 6.200 6.200 6.200 725 -0.00(-0.00%)
Sep 08, 2008 6.200 6.200 6.200 6.200 125 -0.12(-1.90%)
Sep 05, 2008 6.320 6.320 6.320 6.320 200 +0.07(+1.12%)
Sep 03, 2008 6.230 6.250 6.250 6.250 100 +0.09(+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.