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, 2002 1.505 1.505 1.505 1.505 2,314 -0.07(-4.29%)
Dec 30, 2002 1.610 1.610 1.573 1.573 2,314 +0.11(+7.42%)
Dec 27, 2002 1.484 1.490 1.464 1.464 9,437 -0.03(-2.25%)
Dec 26, 2002 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Dec 24, 2002 1.498 1.498 1.498 1.498 1,780 -0.06(-3.61%)
Dec 23, 2002 1.554 1.554 1.554 1.554 1,780 -0.02(-1.19%)
Dec 20, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Dec 19, 2002 1.520 1.573 1.520 1.573 3,383 +0.09(+6.06%)
Dec 18, 2002 1.490 1.490 1.483 1.483 1,780 +0.00(+0.00%)
Dec 17, 2002 1.494 1.494 1.468 1.483 1,424 -0.05(-3.41%)
Dec 16, 2002 1.535 1.535 1.535 1.535 1,958 +0.00(+0.02%)
Dec 13, 2002 1.535 1.535 1.535 1.535 178 +0.04(+2.48%)
Dec 12, 2002 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Dec 11, 2002 1.486 1.535 1.464 1.498 19,586 +0.01(+0.50%)
Dec 10, 2002 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 09, 2002 1.490 1.490 1.490 1.490 178 -0.02(-1.22%)
Dec 06, 2002 1.464 1.508 1.464 1.508 1,958 +0.04(+2.78%)
Dec 05, 2002 1.501 1.531 1.460 1.468 21,901 -0.04(-2.49%)
Dec 04, 2002 1.528 1.610 1.505 1.505 5,519 +0.00(+0.00%)
Dec 03, 2002 1.554 1.629 1.505 1.505 5,519 -0.04(-2.90%)
Dec 02, 2002 1.550 1.550 1.550 1.550 178 +0.02(+1.17%)
Nov 29, 2002 1.509 1.532 1.509 1.532 712 +0.03(+1.79%)
Nov 27, 2002 1.509 1.516 1.505 1.505 12,108 -0.04(-2.66%)
Nov 26, 2002 1.539 1.546 1.539 1.546 2,848 +0.03(+1.98%)
Nov 25, 2002 1.535 1.535 1.509 1.516 4,985 -0.06(-4.01%)
Nov 22, 2002 1.535 1.580 1.535 1.580 5,163 -0.03(-1.88%)
Nov 21, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Nov 20, 2002 1.610 1.610 1.610 1.610 178 +0.07(+4.88%)
Nov 19, 2002 1.535 1.535 1.535 1.535 1,068 -0.09(-5.53%)
Nov 18, 2002 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Nov 15, 2002 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Nov 14, 2002 1.490 1.625 1.490 1.625 1,958 +0.14(+9.32%)
Nov 13, 2002 1.520 1.520 1.486 1.486 534 -0.13(-8.10%)
Nov 12, 2002 1.617 1.617 1.617 1.617 178 +0.09(+6.14%)
Nov 11, 2002 1.520 1.524 1.520 1.524 2,314 -0.03(-1.93%)
Nov 08, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Nov 07, 2002 1.569 1.569 1.554 1.554 8,012 -0.07(-4.38%)
Nov 06, 2002 1.554 1.625 1.554 1.625 356 +0.05(+3.33%)
Nov 05, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Nov 04, 2002 1.602 1.602 1.573 1.573 12,998 +0.02(+1.20%)
Nov 01, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 31, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 30, 2002 1.558 1.558 1.554 1.554 1,860 +0.00(+0.00%)
Oct 29, 2002 1.554 1.554 1.554 1.554 1,780 -0.05(-3.04%)
Oct 28, 2002 1.606 1.606 1.602 1.602 1,602 +0.03(+2.15%)
Oct 25, 2002 1.617 1.617 1.565 1.569 18,518 +0.00(+0.00%)
Oct 24, 2002 1.569 1.569 1.569 1.569 890 +0.00(+0.00%)
Oct 23, 2002 1.569 1.569 1.569 1.569 3,561 -0.00(-0.24%)
Oct 22, 2002 1.573 1.573 1.573 1.573 178 +0.09(+6.33%)
Oct 21, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 18, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 17, 2002 1.445 1.591 1.445 1.479 15,669 +0.04(+2.60%)
Oct 16, 2002 1.456 1.456 1.441 1.441 10,149 -0.09(-5.64%)
Oct 15, 2002 1.460 1.528 1.453 1.528 890 +0.07(+4.62%)
Oct 14, 2002 1.441 1.498 1.423 1.460 6,944 -0.05(-3.23%)
Oct 11, 2002 1.460 1.509 1.460 1.509 1,958 +0.07(+4.68%)
Oct 10, 2002 1.464 1.464 1.441 1.441 13,354 -0.02(-1.28%)
Oct 09, 2002 1.531 1.531 1.460 1.460 3,205 -0.07(-4.41%)
Oct 08, 2002 1.479 1.528 1.479 1.528 3,383 +0.03(+2.00%)
Oct 07, 2002 1.498 1.498 1.479 1.498 5,341 -0.05(-3.38%)
Oct 04, 2002 1.516 1.550 1.498 1.550 3,917 +0.03(+2.22%)
Oct 03, 2002 1.520 1.520 1.516 1.516 5,341 +0.00(+0.00%)
Oct 02, 2002 1.539 1.550 1.516 1.516 4,451 -0.01(-0.49%)
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.