Nicholas Fincl Inc (NQ: NICK )

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 8.191 8.242 8.148 8.162 14,146 +0.03(+0.37%)
Nov 29, 2006 8.286 8.308 8.104 8.132 25,648 -0.14(-1.69%)
Nov 28, 2006 8.118 8.293 8.118 8.271 13,860 +0.11(+1.34%)
Nov 27, 2006 8.242 8.242 8.082 8.162 16,020 -0.07(-0.80%)
Nov 24, 2006 8.264 8.322 8.228 8.228 7,691 -0.11(-1.31%)
Nov 22, 2006 8.249 8.337 8.228 8.337 4,563 +0.10(+1.24%)
Nov 21, 2006 8.446 8.475 8.198 8.235 18,476 -0.14(-1.65%)
Nov 20, 2006 8.351 8.410 8.082 8.373 92,020 -0.07(-0.78%)
Nov 17, 2006 8.308 8.439 8.308 8.439 21,027 +0.05(+0.54%)
Nov 16, 2006 8.715 8.715 8.373 8.394 62,062 -0.16(-1.89%)
Nov 15, 2006 8.839 8.839 8.446 8.555 173,387 -0.29(-3.29%)
Nov 14, 2006 8.919 8.956 8.686 8.847 100,207 -0.07(-0.82%)
Nov 13, 2006 8.978 8.985 8.905 8.919 49,591 -0.10(-1.13%)
Nov 10, 2006 9.072 9.101 8.992 9.021 16,427 -0.02(-0.24%)
Nov 09, 2006 8.956 9.072 8.956 9.043 10,987 +0.07(+0.81%)
Nov 08, 2006 9.021 9.087 8.963 8.970 43,640 +0.01(+0.08%)
Nov 07, 2006 8.897 8.985 8.817 8.963 21,032 +0.12(+1.32%)
Nov 06, 2006 8.839 8.897 8.570 8.847 94,549 -0.17(-1.86%)
Nov 03, 2006 9.538 9.575 8.504 9.014 498,900 -0.80(-8.16%)
Nov 02, 2006 9.866 9.946 9.757 9.815 67,062 -0.08(-0.81%)
Nov 01, 2006 9.880 9.917 9.844 9.895 9,984 +0.01(+0.15%)
Oct 31, 2006 9.910 9.924 9.822 9.880 11,447 +0.07(+0.67%)
Oct 30, 2006 9.757 9.829 9.757 9.815 11,322 +0.09(+0.90%)
Oct 27, 2006 9.880 9.975 9.698 9.728 27,300 -0.08(-0.82%)
Oct 26, 2006 9.778 9.808 9.720 9.808 16,209 +0.03(+0.30%)
Oct 25, 2006 9.975 9.975 9.757 9.778 20,271 -0.05(-0.52%)
Oct 24, 2006 9.917 9.917 9.757 9.829 14,894 -0.01(-0.15%)
Oct 23, 2006 9.975 9.975 9.844 9.844 31,594 -0.08(-0.81%)
Oct 20, 2006 9.939 9.939 9.851 9.924 7,485 +0.09(+0.89%)
Oct 19, 2006 9.902 9.902 9.698 9.837 70,819 -0.03(-0.32%)
Oct 18, 2006 9.829 9.902 9.829 9.868 8,846 -0.00(-0.05%)
Oct 17, 2006 9.829 9.902 9.829 9.873 12,542 -0.07(-0.73%)
Oct 16, 2006 9.924 10.12 9.924 9.946 15,396 -0.06(-0.58%)
Oct 13, 2006 10.03 10.08 10.00 10.00 15,187 +0.10(+1.03%)
Oct 12, 2006 10.04 10.04 9.866 9.902 16,406 -0.09(-0.95%)
Oct 11, 2006 9.902 10.03 9.873 9.997 14,327 -0.01(-0.15%)
Oct 10, 2006 9.975 10.06 9.939 10.01 8,983 -0.05(-0.51%)
Oct 09, 2006 10.12 10.12 9.888 10.06 11,068 -0.06(-0.58%)
Oct 06, 2006 10.05 10.15 10.05 10.12 3,502 +0.10(+1.02%)
Oct 05, 2006 9.946 10.14 9.946 10.02 6,393 -0.04(-0.36%)
Oct 04, 2006 10.09 10.09 10.02 10.06 4,640 -0.04(-0.43%)
Oct 03, 2006 10.12 10.15 9.866 10.10 19,060 -0.01(-0.07%)
Oct 02, 2006 10.08 10.19 9.839 10.11 10,197 +0.04(+0.43%)
Sep 29, 2006 9.998 10.09 9.998 10.06 7,958 +0.07(+0.73%)
Sep 28, 2006 10.02 10.11 9.786 9.990 11,149 -0.12(-1.15%)
Sep 27, 2006 9.982 10.19 9.975 10.11 15,744 +0.09(+0.87%)
Sep 26, 2006 10.19 10.19 9.902 10.02 16,464 -0.17(-1.71%)
Sep 25, 2006 10.22 10.22 10.10 10.19 15,695 +0.08(+0.79%)
Sep 22, 2006 10.11 10.11 9.728 10.11 17,235 +0.00(+0.00%)
Sep 21, 2006 10.06 10.11 9.837 10.11 21,557 +0.25(+2.58%)
Sep 20, 2006 9.669 9.859 9.669 9.859 27,126 +0.14(+1.42%)
Sep 19, 2006 9.757 9.757 9.669 9.720 6,213 -0.04(-0.37%)
Sep 18, 2006 9.647 9.786 9.647 9.757 23,591 +0.12(+1.28%)
Sep 15, 2006 9.611 9.829 9.538 9.633 14,105 +0.15(+1.61%)
Sep 14, 2006 9.677 9.742 9.480 9.480 18,939 -0.13(-1.36%)
Sep 13, 2006 9.589 9.618 9.509 9.611 18,026 +0.12(+1.23%)
Sep 12, 2006 9.345 9.595 9.345 9.495 38,363 +0.15(+1.56%)
Sep 11, 2006 9.283 9.378 9.283 9.349 12,830 -0.03(-0.31%)
Sep 08, 2006 9.465 9.465 9.283 9.378 24,312 -0.04(-0.46%)
Sep 07, 2006 9.473 9.473 9.393 9.422 16,343 -0.06(-0.62%)
Sep 06, 2006 9.575 9.618 9.480 9.480 30,874 -0.12(-1.21%)
Sep 05, 2006 9.560 9.626 9.553 9.596 11,549 -0.04(-0.38%)
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.