Nicholas Fincl Inc (NQ: NICK )

9.340 +0.190 (+2.08%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.413 9.679 9.400 9.547 9,700 -0.29(-2.92%)
Dec 30, 2004 9.667 10.00 9.533 9.833 15,400 -0.05(-0.54%)
Dec 29, 2004 10.02 10.03 9.667 9.887 12,300 -0.12(-1.22%)
Dec 28, 2004 9.967 10.03 9.800 10.01 27,600 +0.16(+1.58%)
Dec 27, 2004 9.700 10.00 9.333 9.853 23,300 +0.47(+5.05%)
Dec 23, 2004 9.867 9.867 9.333 9.380 22,900 -0.37(-3.83%)
Dec 22, 2004 9.793 9.793 9.674 9.753 29,300 +0.09(+0.96%)
Dec 21, 2004 9.560 9.753 9.433 9.661 19,000 +0.29(+3.14%)
Dec 20, 2004 9.393 9.500 9.287 9.367 31,800 +0.05(+0.50%)
Dec 17, 2004 9.293 9.333 9.080 9.320 23,600 +0.24(+2.64%)
Dec 16, 2004 9.227 9.227 8.800 9.080 46,900 +0.23(+2.64%)
Dec 15, 2004 8.933 9.187 8.820 8.847 27,500 -0.15(-1.63%)
Dec 14, 2004 8.627 9.327 8.600 8.993 57,700 -0.05(-0.52%)
Dec 13, 2004 9.000 9.367 8.600 9.040 94,500 -0.25(-2.66%)
Dec 10, 2004 9.533 9.533 8.733 9.287 19,800 -0.23(-2.45%)
Dec 09, 2004 9.647 9.647 9.007 9.520 19,900 +0.12(+1.28%)
Dec 08, 2004 9.833 9.833 9.007 9.400 42,300 -0.18(-1.88%)
Dec 07, 2004 9.547 9.833 8.800 9.580 102,500 +0.03(+0.35%)
Dec 06, 2004 9.340 9.600 9.173 9.547 98,400 +0.33(+3.62%)
Dec 03, 2004 9.067 9.333 8.833 9.213 57,300 +0.17(+1.84%)
Dec 02, 2004 8.800 9.133 8.800 9.047 53,900 +0.19(+2.18%)
Dec 01, 2004 8.867 9.133 8.333 8.853 36,300 +0.19(+2.15%)
Nov 30, 2004 8.633 8.893 8.500 8.667 88,100 +0.07(+0.78%)
Nov 29, 2004 7.167 8.600 7.167 8.600 29,800 +0.32(+3.86%)
Nov 26, 2004 8.500 8.500 7.667 8.280 8,500 +0.04(+0.49%)
Nov 24, 2004 7.600 8.300 7.600 8.240 27,100 +0.28(+3.52%)
Nov 23, 2004 8.133 8.247 7.601 7.960 41,600 -0.17(-2.13%)
Nov 22, 2004 8.467 8.467 8.080 8.133 18,600 -0.19(-2.32%)
Nov 19, 2004 8.253 8.400 8.000 8.327 18,800 +0.10(+1.22%)
Nov 18, 2004 7.833 8.247 7.833 8.227 16,100 +0.11(+1.31%)
Nov 17, 2004 8.247 8.247 7.707 8.120 18,000 -0.13(-1.62%)
Nov 16, 2004 7.940 8.300 7.907 8.253 59,100 +0.31(+3.95%)
Nov 15, 2004 7.967 7.967 7.433 7.940 47,000 +0.54(+7.29%)
Nov 12, 2004 7.567 7.633 7.200 7.401 27,900 -0.21(-2.79%)
Nov 11, 2004 7.667 7.900 7.573 7.613 22,100 -0.21(-2.64%)
Nov 10, 2004 7.833 7.833 7.807 7.820 30,300 +0.02(+0.26%)
Nov 09, 2004 7.933 7.933 7.713 7.800 20,000 +0.01(+0.09%)
Nov 08, 2004 7.567 7.927 7.553 7.793 37,300 +0.23(+3.09%)
Nov 05, 2004 7.567 7.567 7.347 7.560 28,800 +0.06(+0.80%)
Nov 04, 2004 7.567 7.567 7.333 7.500 12,400 +0.14(+1.90%)
Nov 03, 2004 7.340 7.633 7.340 7.360 36,900 +0.01(+0.09%)
Nov 02, 2004 7.400 7.400 7.333 7.353 23,800 -0.03(-0.45%)
Nov 01, 2004 7.267 7.433 7.000 7.387 39,900 +0.13(+1.84%)
Oct 29, 2004 7.300 7.300 7.133 7.253 28,600 +0.15(+2.14%)
Oct 28, 2004 7.333 7.333 6.939 7.101 21,000 -0.03(-0.45%)
Oct 27, 2004 7.000 7.267 6.840 7.133 20,500 +0.23(+3.38%)
Oct 26, 2004 6.967 6.967 6.820 6.900 13,900 -0.07(-0.96%)
Oct 25, 2004 6.967 7.000 6.807 6.967 20,000 +0.05(+0.68%)
Oct 22, 2004 6.967 6.967 6.853 6.919 23,800 +0.03(+0.38%)
Oct 21, 2004 6.867 6.900 6.827 6.893 52,400 +0.04(+0.58%)
Oct 20, 2004 6.833 6.853 6.707 6.853 31,900 +0.05(+0.69%)
Oct 19, 2004 6.500 6.947 6.467 6.807 41,500 +0.41(+6.35%)
Oct 18, 2004 6.367 6.400 6.340 6.400 34,600 +0.07(+1.05%)
Oct 15, 2004 6.233 6.367 6.200 6.333 50,100 +0.03(+0.53%)
Oct 14, 2004 6.227 6.313 6.227 6.300 9,800 +0.10(+1.61%)
Oct 13, 2004 6.200 6.287 6.200 6.200 2,200 -0.02(-0.32%)
Oct 12, 2004 6.300 6.300 6.100 6.220 6,400 -0.02(-0.33%)
Oct 11, 2004 6.207 6.253 6.200 6.241 8,400 +0.03(+0.44%)
Oct 08, 2004 6.167 6.253 6.140 6.213 19,000 +0.00(+0.00%)
Oct 07, 2004 6.200 6.227 6.167 6.213 8,400 +0.01(+0.21%)
Oct 06, 2004 6.247 6.253 6.181 6.200 4,800 -0.03(-0.43%)
Oct 05, 2004 6.007 6.267 6.007 6.227 10,600 +0.03(+0.54%)
Oct 04, 2004 6.067 6.200 6.033 6.193 18,900 +0.19(+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.