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, 2007 5.483 5.519 5.344 5.366 15,183 -0.08(-1.47%)
Nov 29, 2007 5.454 5.610 5.446 5.446 3,447 -0.03(-0.53%)
Nov 28, 2007 5.315 5.592 5.315 5.475 8,096 +0.16(+3.00%)
Nov 27, 2007 5.468 5.475 5.315 5.316 25,130 -0.12(-2.13%)
Nov 26, 2007 5.665 5.665 5.417 5.432 17,085 -0.21(-3.74%)
Nov 23, 2007 5.497 5.854 5.497 5.643 4,260 +0.13(+2.38%)
Nov 21, 2007 5.759 5.759 5.410 5.512 14,984 -0.29(-5.02%)
Nov 20, 2007 5.454 5.898 5.454 5.803 20,433 +0.27(+4.87%)
Nov 19, 2007 5.832 5.861 5.534 5.534 52,720 -0.33(-5.59%)
Nov 16, 2007 5.883 5.898 5.854 5.861 12,921 +0.04(+0.62%)
Nov 15, 2007 5.869 5.898 5.679 5.825 13,276 -0.04(-0.74%)
Nov 14, 2007 5.752 5.898 5.752 5.869 39,115 +0.10(+1.77%)
Nov 13, 2007 5.825 5.890 5.767 5.767 21,178 -0.07(-1.12%)
Nov 12, 2007 5.519 5.832 5.519 5.832 153,775 +0.29(+5.26%)
Nov 09, 2007 5.534 5.577 5.534 5.541 44,160 +0.01(+0.13%)
Nov 08, 2007 5.606 5.614 5.460 5.534 107,566 -0.07(-1.30%)
Nov 07, 2007 5.679 5.679 5.461 5.606 52,523 -0.12(-2.04%)
Nov 06, 2007 5.975 5.975 5.672 5.723 94,157 -0.25(-4.15%)
Nov 05, 2007 6.131 6.131 5.837 5.970 13,684 -0.15(-2.50%)
Nov 02, 2007 6.080 6.123 5.970 6.123 82,604 -0.03(-0.47%)
Nov 01, 2007 6.065 6.174 6.065 6.153 21,047 +0.12(+1.93%)
Oct 31, 2007 6.138 6.138 6.021 6.036 9,288 +0.01(+0.12%)
Oct 30, 2007 6.007 6.058 6.007 6.029 15,843 +0.06(+0.98%)
Oct 29, 2007 6.145 6.145 5.970 5.970 60,272 -0.11(-1.80%)
Oct 26, 2007 6.189 6.233 6.051 6.080 10,135 -0.08(-1.30%)
Oct 25, 2007 6.356 6.364 6.138 6.160 25,718 -0.17(-2.74%)
Oct 24, 2007 6.313 6.501 6.313 6.334 9,598 -0.01(-0.13%)
Oct 23, 2007 6.356 6.364 6.269 6.342 10,005 +0.01(+0.12%)
Oct 22, 2007 6.553 6.597 6.276 6.335 11,124 -0.21(-3.23%)
Oct 19, 2007 6.553 6.553 6.415 6.546 8,950 +0.03(+0.45%)
Oct 18, 2007 6.553 6.597 6.517 6.517 17,208 -0.04(-0.56%)
Oct 17, 2007 6.611 6.648 6.553 6.553 13,596 -0.06(-0.88%)
Oct 16, 2007 6.640 6.713 6.444 6.611 46,021 -0.05(-0.76%)
Oct 15, 2007 6.694 6.720 6.655 6.662 12,141 -0.04(-0.54%)
Oct 12, 2007 6.699 6.735 6.669 6.699 7,073 +0.03(+0.44%)
Oct 11, 2007 6.699 6.699 6.611 6.669 4,944 -0.03(-0.43%)
Oct 10, 2007 6.602 6.720 6.589 6.699 19,168 +0.12(+1.88%)
Oct 09, 2007 6.684 6.699 6.436 6.575 35,553 -0.12(-1.85%)
Oct 08, 2007 6.589 6.735 6.517 6.699 13,747 -0.07(-0.97%)
Oct 05, 2007 6.678 6.801 6.640 6.764 17,767 +0.17(+2.65%)
Oct 04, 2007 6.699 6.699 6.538 6.589 62,813 -0.13(-1.95%)
Oct 03, 2007 6.786 6.786 6.633 6.720 13,991 -0.07(-1.07%)
Oct 02, 2007 6.874 6.910 6.669 6.793 34,472 -0.10(-1.48%)
Oct 01, 2007 6.664 6.910 6.664 6.895 29,652 +0.18(+2.71%)
Sep 28, 2007 6.378 6.735 6.342 6.713 60,640 +0.07(+1.10%)
Sep 27, 2007 6.480 6.742 6.400 6.640 14,901 +0.16(+2.47%)
Sep 26, 2007 6.589 6.735 6.327 6.480 32,397 -0.02(-0.34%)
Sep 25, 2007 6.735 6.735 6.160 6.502 103,913 -0.23(-3.46%)
Sep 24, 2007 6.822 6.924 6.626 6.735 27,055 -0.01(-0.09%)
Sep 21, 2007 6.771 6.771 6.741 6.741 3,158 -0.03(-0.45%)
Sep 20, 2007 6.728 6.873 6.713 6.771 25,468 +0.02(+0.32%)
Sep 19, 2007 6.750 6.801 6.691 6.750 11,124 +0.01(+0.22%)
Sep 18, 2007 6.538 6.735 6.538 6.735 28,601 +0.23(+3.58%)
Sep 17, 2007 6.575 6.582 6.487 6.502 4,909 -0.06(-0.89%)
Sep 14, 2007 6.458 6.646 6.458 6.560 7,361 +0.01(+0.11%)
Sep 13, 2007 6.407 6.553 6.407 6.553 7,562 +0.07(+1.12%)
Sep 12, 2007 6.524 6.524 6.386 6.480 11,544 -0.05(-0.78%)
Sep 11, 2007 6.662 6.728 6.524 6.531 18,660 -0.12(-1.75%)
Sep 10, 2007 6.881 6.881 6.531 6.648 8,042 -0.31(-4.50%)
Sep 07, 2007 6.983 7.034 6.917 6.961 8,927 -0.02(-0.31%)
Sep 06, 2007 7.077 7.077 6.983 6.983 19,236 -0.01(-0.10%)
Sep 05, 2007 6.975 7.070 6.939 6.990 21,039 +0.07(+1.05%)
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.