Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.394 6.487 6.162 6.162 14,351 -0.32(-4.86%)
Nov 27, 2009 6.487 6.487 6.348 6.477 5,233 -0.03(-0.43%)
Nov 25, 2009 6.700 6.700 6.505 6.505 1,991 -0.04(-0.54%)
Nov 24, 2009 6.728 6.728 6.487 6.540 991 -0.29(-4.22%)
Nov 23, 2009 6.737 6.829 6.385 6.829 10,805 -0.01(-0.15%)
Nov 20, 2009 6.857 6.857 6.718 6.839 4,605 -0.08(-1.11%)
Nov 19, 2009 6.913 6.941 6.718 6.916 2,448 +0.19(+2.79%)
Nov 18, 2009 6.505 7.043 6.468 6.728 9,337 +0.33(+5.22%)
Nov 17, 2009 6.099 6.402 6.099 6.394 17,826 +0.18(+2.85%)
Nov 16, 2009 5.939 6.242 5.897 6.217 25,745 +0.33(+5.60%)
Nov 13, 2009 5.728 5.888 5.728 5.887 2,848 +0.32(+5.73%)
Nov 12, 2009 5.686 5.728 5.535 5.568 14,363 -0.16(-2.79%)
Nov 11, 2009 5.728 5.728 5.686 5.728 17,435 +0.08(+1.34%)
Nov 10, 2009 5.712 5.720 5.602 5.653 7,478 -0.06(-1.12%)
Nov 09, 2009 5.728 5.728 5.598 5.717 1,172 -0.01(-0.21%)
Nov 06, 2009 5.703 5.728 5.417 5.728 1,490 +0.00(+0.00%)
Nov 05, 2009 5.728 5.728 5.619 5.728 2,082 +0.01(+0.15%)
Nov 04, 2009 5.728 5.947 5.619 5.720 6,063 -0.21(-3.55%)
Nov 03, 2009 5.408 5.939 5.408 5.931 12,038 -0.01(-0.14%)
Nov 02, 2009 5.981 5.981 5.661 5.939 15,702 +0.00(+0.07%)
Oct 30, 2009 5.855 5.964 5.796 5.935 5,103 +0.08(+1.37%)
Oct 29, 2009 5.669 5.981 5.661 5.855 15,816 +0.17(+2.96%)
Oct 28, 2009 5.712 5.712 5.366 5.686 2,136 -0.04(-0.74%)
Oct 26, 2009 5.728 5.728 5.728 5.728 0 +0.09(+1.63%)
Oct 23, 2009 5.320 5.703 5.320 5.637 1,353 +0.42(+8.10%)
Oct 22, 2009 5.265 5.728 5.054 5.215 37,481 +0.03(+0.65%)
Oct 21, 2009 5.274 5.879 5.181 5.181 46,671 -0.29(-5.38%)
Oct 20, 2009 5.541 5.736 5.240 5.476 78,754 -0.21(-3.70%)
Oct 19, 2009 5.863 5.897 5.265 5.686 40,779 -0.17(-2.88%)
Oct 16, 2009 5.686 5.897 5.686 5.855 21,076 +0.12(+2.06%)
Oct 15, 2009 5.728 5.872 5.728 5.737 3,384 +0.01(+0.15%)
Oct 14, 2009 5.838 5.888 5.644 5.728 2,241 +0.03(+0.59%)
Oct 13, 2009 5.509 5.863 5.509 5.695 6,226 -0.03(-0.59%)
Oct 12, 2009 5.813 5.813 5.728 5.728 1,899 +0.08(+1.49%)
Oct 09, 2009 5.644 5.644 5.476 5.644 35,101 -0.04(-0.74%)
Oct 08, 2009 5.577 5.762 5.568 5.686 3,288 -0.04(-0.74%)
Oct 06, 2009 5.728 5.728 5.728 5.728 0 -0.13(-2.16%)
Oct 02, 2009 5.855 5.855 5.855 5.855 0 -0.02(-0.33%)
Oct 01, 2009 5.779 5.897 5.771 5.874 5,702 +0.01(+0.19%)
Sep 30, 2009 5.872 5.888 5.846 5.863 5,328 +0.12(+2.05%)
Sep 29, 2009 5.771 5.771 5.745 5.745 1,187 -0.15(-2.49%)
Sep 28, 2009 5.888 5.897 5.880 5.892 3,110 +0.00(+0.06%)
Sep 25, 2009 5.695 5.888 5.686 5.888 8,629 +0.16(+2.79%)
Sep 24, 2009 5.695 5.728 5.695 5.728 1,183 +0.01(+0.15%)
Sep 23, 2009 5.771 5.897 5.686 5.720 1,507 -0.18(-3.00%)
Sep 22, 2009 5.796 5.897 5.787 5.897 534 +0.11(+1.89%)
Sep 21, 2009 5.888 5.897 5.787 5.787 3,999 -0.10(-1.72%)
Sep 18, 2009 5.737 5.888 5.703 5.888 4,807 -0.01(-0.14%)
Sep 17, 2009 5.703 5.897 5.703 5.897 1,514 +0.06(+1.01%)
Sep 16, 2009 5.728 5.897 5.728 5.838 10,442 +0.07(+1.17%)
Sep 15, 2009 5.695 5.771 5.695 5.771 2,255 +0.08(+1.48%)
Sep 14, 2009 5.712 5.712 5.686 5.686 4,154 -0.03(-0.44%)
Sep 11, 2009 5.728 5.728 5.703 5.712 7,186 -0.19(-3.14%)
Sep 10, 2009 5.686 5.897 5.686 5.897 8,510 +0.08(+1.40%)
Sep 09, 2009 5.804 5.816 5.787 5.816 4,747 +0.12(+2.19%)
Sep 08, 2009 5.417 5.804 5.400 5.691 1,305 -0.05(-0.80%)
Sep 04, 2009 5.813 5.813 5.737 5.737 474 +0.01(+0.15%)
Sep 03, 2009 5.257 5.813 5.257 5.728 3,670 +0.25(+4.62%)
Sep 02, 2009 5.796 5.796 5.206 5.476 1,305 +0.29(+5.69%)
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.