Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.287 5.436 5.279 5.361 17,271 -0.16(-2.92%)
Dec 30, 2004 5.429 5.616 5.354 5.522 27,421 -0.03(-0.54%)
Dec 29, 2004 5.627 5.635 5.429 5.552 21,901 -0.07(-1.22%)
Dec 28, 2004 5.597 5.634 5.504 5.621 49,144 +0.09(+1.58%)
Dec 27, 2004 5.448 5.616 5.242 5.534 41,488 +0.27(+5.05%)
Dec 23, 2004 5.541 5.541 5.242 5.268 40,775 -0.21(-3.83%)
Dec 22, 2004 5.500 5.500 5.433 5.478 52,171 +0.05(+0.96%)
Dec 21, 2004 5.369 5.478 5.298 5.426 33,831 +0.17(+3.14%)
Dec 20, 2004 5.275 5.335 5.215 5.260 56,623 +0.03(+0.50%)
Dec 17, 2004 5.219 5.242 5.099 5.234 42,022 +0.13(+2.64%)
Dec 16, 2004 5.182 5.182 4.942 5.099 83,510 +0.13(+2.64%)
Dec 15, 2004 5.017 5.159 4.953 4.968 48,966 -0.08(-1.63%)
Dec 14, 2004 4.845 5.238 4.830 5.051 102,740 -0.03(-0.52%)
Dec 13, 2004 5.054 5.260 4.830 5.077 168,266 -0.14(-2.66%)
Dec 10, 2004 5.354 5.354 4.905 5.215 35,255 -0.13(-2.45%)
Dec 09, 2004 5.418 5.418 5.058 5.346 35,433 +0.07(+1.28%)
Dec 08, 2004 5.522 5.522 5.058 5.279 75,319 -0.10(-1.88%)
Dec 07, 2004 5.361 5.522 4.942 5.380 182,511 +0.02(+0.35%)
Dec 06, 2004 5.245 5.391 5.152 5.361 175,211 +0.19(+3.62%)
Dec 03, 2004 5.092 5.242 4.961 5.174 102,028 +0.09(+1.84%)
Dec 02, 2004 4.942 5.129 4.942 5.081 95,974 +0.11(+2.18%)
Dec 01, 2004 4.980 5.129 4.680 4.972 64,635 +0.10(+2.15%)
Nov 30, 2004 4.849 4.995 4.774 4.867 156,871 +0.04(+0.78%)
Nov 29, 2004 4.025 4.830 4.025 4.830 53,061 +0.18(+3.86%)
Nov 26, 2004 4.774 4.774 4.306 4.650 15,135 +0.02(+0.49%)
Nov 24, 2004 4.268 4.661 4.268 4.628 48,254 +0.16(+3.52%)
Nov 23, 2004 4.568 4.631 4.269 4.470 74,073 -0.10(-2.13%)
Nov 22, 2004 4.755 4.755 4.538 4.568 33,119 -0.11(-2.32%)
Nov 19, 2004 4.635 4.718 4.493 4.676 33,475 +0.06(+1.22%)
Nov 18, 2004 4.399 4.631 4.399 4.620 28,667 +0.06(+1.31%)
Nov 17, 2004 4.631 4.631 4.328 4.560 32,050 -0.07(-1.62%)
Nov 16, 2004 4.459 4.661 4.440 4.635 105,233 +0.18(+3.95%)
Nov 15, 2004 4.474 4.474 4.175 4.459 83,688 +0.30(+7.29%)
Nov 12, 2004 4.250 4.287 4.044 4.156 49,678 -0.12(-2.79%)
Nov 11, 2004 4.306 4.437 4.253 4.276 39,351 -0.12(-2.64%)
Nov 10, 2004 4.399 4.399 4.384 4.392 53,952 +0.01(+0.26%)
Nov 09, 2004 4.455 4.455 4.332 4.381 35,612 +0.00(+0.09%)
Nov 08, 2004 4.250 4.452 4.242 4.377 66,416 +0.13(+3.09%)
Nov 05, 2004 4.250 4.250 4.126 4.246 51,281 +0.03(+0.80%)
Nov 04, 2004 4.250 4.250 4.118 4.212 22,079 +0.08(+1.90%)
Nov 03, 2004 4.122 4.287 4.122 4.133 65,704 +0.00(+0.09%)
Nov 02, 2004 4.156 4.156 4.118 4.130 42,378 -0.02(-0.45%)
Nov 01, 2004 4.081 4.175 3.931 4.148 71,046 +0.07(+1.84%)
Oct 29, 2004 4.100 4.100 4.006 4.074 50,925 +0.09(+2.14%)
Oct 28, 2004 4.118 4.118 3.897 3.988 37,392 -0.02(-0.45%)
Oct 27, 2004 3.931 4.081 3.841 4.006 36,502 +0.13(+3.38%)
Oct 26, 2004 3.913 3.913 3.830 3.875 24,750 -0.04(-0.96%)
Oct 25, 2004 3.913 3.931 3.823 3.913 35,612 +0.03(+0.68%)
Oct 22, 2004 3.913 3.913 3.849 3.886 42,378 +0.01(+0.38%)
Oct 21, 2004 3.856 3.875 3.834 3.871 93,303 +0.02(+0.58%)
Oct 20, 2004 3.838 3.849 3.767 3.849 56,801 +0.03(+0.69%)
Oct 19, 2004 3.650 3.901 3.632 3.823 73,895 +0.23(+6.35%)
Oct 18, 2004 3.576 3.594 3.561 3.594 61,608 +0.04(+1.05%)
Oct 15, 2004 3.501 3.576 3.482 3.557 89,208 +0.02(+0.53%)
Oct 14, 2004 3.497 3.546 3.497 3.538 17,449 +0.06(+1.61%)
Oct 13, 2004 3.482 3.531 3.482 3.482 3,917 -0.01(-0.32%)
Oct 12, 2004 3.538 3.538 3.426 3.493 11,395 -0.01(-0.33%)
Oct 11, 2004 3.486 3.512 3.482 3.505 14,957 +0.02(+0.44%)
Oct 08, 2004 3.463 3.512 3.448 3.489 33,831 +0.00(+0.00%)
Oct 07, 2004 3.482 3.497 3.463 3.489 14,957 +0.01(+0.21%)
Oct 06, 2004 3.508 3.512 3.471 3.482 8,546 -0.01(-0.43%)
Oct 05, 2004 3.373 3.519 3.373 3.497 18,874 +0.02(+0.54%)
Oct 04, 2004 3.407 3.482 3.388 3.478 33,653 +0.11(+3.22%)
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.