Nicholas Fincl Inc (NQ: NICK )

11.35 USD UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.530 7.580 7.340 7.370 11,055 -0.11(-1.47%)
Nov 29, 2007 7.490 7.705 7.480 7.480 2,510 -0.04(-0.53%)
Nov 28, 2007 7.300 7.680 7.300 7.520 5,895 +0.22(+3.00%)
Nov 27, 2007 7.510 7.520 7.300 7.301 18,298 -0.16(-2.13%)
Nov 26, 2007 7.780 7.780 7.440 7.460 12,440 -0.29(-3.74%)
Nov 23, 2007 7.550 8.040 7.550 7.750 3,102 +0.18(+2.38%)
Nov 21, 2007 7.910 7.910 7.430 7.570 10,910 -0.40(-5.02%)
Nov 20, 2007 7.490 8.100 7.490 7.970 14,878 +0.37(+4.87%)
Nov 19, 2007 8.010 8.050 7.600 7.600 38,386 -0.45(-5.59%)
Nov 16, 2007 8.080 8.100 8.040 8.050 9,408 +0.05(+0.63%)
Nov 15, 2007 8.060 8.100 7.800 8.000 9,667 -0.06(-0.74%)
Nov 14, 2007 7.900 8.100 7.900 8.060 28,480 +0.14(+1.77%)
Nov 13, 2007 8.000 8.090 7.920 7.920 15,420 -0.09(-1.12%)
Nov 12, 2007 7.580 8.010 7.580 8.010 111,965 +0.40(+5.26%)
Nov 09, 2007 7.600 7.660 7.600 7.610 32,154 +0.01(+0.13%)
Nov 08, 2007 7.700 7.710 7.500 7.600 78,320 -0.10(-1.30%)
Nov 07, 2007 7.800 7.800 7.500 7.700 38,243 -0.16(-2.04%)
Nov 06, 2007 8.206 8.206 7.790 7.860 68,557 -0.34(-4.15%)
Nov 05, 2007 8.420 8.420 8.017 8.200 9,964 -0.21(-2.50%)
Nov 02, 2007 8.350 8.410 8.200 8.410 60,145 -0.04(-0.47%)
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.