Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.191 4.317 4.126 4.207 181,497 +0.03(+0.78%)
Nov 29, 2004 3.479 4.174 3.479 4.174 61,391 +0.16(+3.86%)
Nov 26, 2004 4.126 4.126 3.721 4.019 17,511 +0.02(+0.49%)
Nov 24, 2004 3.689 4.029 3.689 4.000 55,829 +0.14(+3.52%)
Nov 23, 2004 3.948 4.003 3.689 3.864 85,701 -0.08(-2.13%)
Nov 22, 2004 4.110 4.110 3.922 3.948 38,318 -0.09(-2.32%)
Nov 19, 2004 4.006 4.077 3.883 4.042 38,730 +0.05(+1.22%)
Nov 18, 2004 3.802 4.003 3.802 3.993 33,168 +0.05(+1.31%)
Nov 17, 2004 4.003 4.003 3.741 3.941 37,082 -0.06(-1.62%)
Nov 16, 2004 3.854 4.029 3.838 4.006 121,753 +0.15(+3.95%)
Nov 15, 2004 3.867 3.867 3.608 3.854 96,826 +0.26(+7.29%)
Nov 12, 2004 3.673 3.705 3.495 3.592 57,477 -0.10(-2.79%)
Nov 11, 2004 3.721 3.835 3.676 3.696 45,528 -0.10(-2.64%)
Nov 10, 2004 3.802 3.802 3.789 3.796 62,422 +0.01(+0.26%)
Nov 09, 2004 3.851 3.851 3.744 3.786 41,202 +0.00(+0.09%)
Nov 08, 2004 3.673 3.848 3.666 3.783 76,842 +0.11(+3.09%)
Nov 05, 2004 3.673 3.673 3.566 3.670 59,331 +0.03(+0.80%)
Nov 04, 2004 3.673 3.673 3.560 3.641 25,545 +0.07(+1.90%)
Nov 03, 2004 3.563 3.705 3.563 3.573 76,018 +0.00(+0.09%)
Nov 02, 2004 3.592 3.592 3.560 3.569 49,031 -0.02(-0.45%)
Nov 01, 2004 3.527 3.608 3.398 3.586 82,199 +0.06(+1.84%)
Oct 29, 2004 3.543 3.543 3.463 3.521 58,919 +0.07(+2.14%)
Oct 28, 2004 3.560 3.560 3.368 3.447 43,262 -0.02(-0.45%)
Oct 27, 2004 3.398 3.527 3.320 3.463 42,232 +0.11(+3.38%)
Oct 26, 2004 3.382 3.382 3.310 3.349 28,635 -0.03(-0.96%)
Oct 25, 2004 3.382 3.398 3.304 3.382 41,202 +0.02(+0.68%)
Oct 22, 2004 3.382 3.382 3.327 3.359 49,031 +0.01(+0.38%)
Oct 21, 2004 3.333 3.349 3.314 3.346 107,950 +0.02(+0.58%)
Oct 20, 2004 3.317 3.327 3.255 3.327 65,718 +0.02(+0.69%)
Oct 19, 2004 3.155 3.372 3.139 3.304 85,495 +0.20(+6.35%)
Oct 18, 2004 3.090 3.107 3.077 3.107 71,280 +0.03(+1.05%)
Oct 15, 2004 3.026 3.090 3.010 3.074 103,212 +0.02(+0.53%)
Oct 14, 2004 3.022 3.065 3.022 3.058 20,189 +0.05(+1.61%)
Oct 13, 2004 3.010 3.052 3.010 3.010 4,532 -0.01(-0.32%)
Oct 12, 2004 3.058 3.058 2.961 3.019 13,184 -0.01(-0.33%)
Oct 11, 2004 3.013 3.035 3.010 3.029 17,305 +0.01(+0.44%)
Oct 08, 2004 2.993 3.035 2.980 3.016 39,142 +0.00(+0.00%)
Oct 07, 2004 3.010 3.022 2.993 3.016 17,305 +0.01(+0.21%)
Oct 06, 2004 3.032 3.035 3.000 3.010 9,888 -0.01(-0.43%)
Oct 05, 2004 2.916 3.042 2.916 3.022 21,837 +0.02(+0.54%)
Oct 04, 2004 2.945 3.010 2.929 3.006 38,936 +0.09(+3.22%)
Oct 01, 2004 2.909 2.925 2.909 2.912 63,864 +0.02(+0.78%)
Sep 30, 2004 2.899 2.929 2.883 2.890 185,823 -0.02(-0.78%)
Sep 29, 2004 2.851 2.929 2.851 2.912 38,730 -0.02(-0.55%)
Sep 28, 2004 2.909 2.929 2.909 2.929 19,159 +0.04(+1.34%)
Sep 27, 2004 2.848 2.945 2.848 2.890 41,614 +0.03(+1.13%)
Sep 24, 2004 2.909 2.909 2.857 2.857 25,339 -0.02(-0.79%)
Sep 23, 2004 2.942 2.942 2.877 2.880 101,770 -0.03(-1.11%)
Sep 22, 2004 2.922 2.945 2.912 2.912 19,777 +0.03(+1.12%)
Sep 21, 2004 2.912 2.912 2.867 2.880 49,855 +0.01(+0.23%)
Sep 20, 2004 2.922 2.922 2.848 2.874 10,094 +0.01(+0.34%)
Sep 17, 2004 2.922 2.922 2.864 2.864 24,927 -0.06(-1.99%)
Sep 16, 2004 2.922 2.922 2.896 2.922 97,551 +0.01(+0.33%)
Sep 15, 2004 2.903 2.922 2.896 2.912 3,296 +0.01(+0.33%)
Sep 14, 2004 2.880 2.909 2.880 2.903 2,472 +0.00(+0.11%)
Sep 13, 2004 2.880 2.922 2.880 2.899 11,330 +0.00(+0.11%)
Sep 10, 2004 2.909 2.909 2.893 2.896 13,184 +0.00(+0.00%)
Sep 09, 2004 2.899 2.925 2.896 2.896 6,798 -0.03(-1.10%)
Sep 08, 2004 2.990 2.990 2.896 2.929 43,880 +0.02(+0.67%)
Sep 07, 2004 2.916 2.945 2.906 2.909 37,906 +0.00(+0.00%)
Sep 03, 2004 2.974 2.974 2.880 2.909 37,494 -0.01(-0.33%)
Sep 02, 2004 2.912 2.938 2.912 2.919 27,811 -0.01(-0.33%)
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.