Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.23 (-1.92%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.540 5.540 5.367 5.507 9,400 -0.09(-1.67%)
Dec 30, 2003 5.500 5.660 5.500 5.600 11,860 +0.07(+1.20%)
Dec 29, 2003 5.600 5.700 5.533 5.533 11,595 -0.16(-2.81%)
Dec 26, 2003 5.613 5.693 5.613 5.693 4,200 -0.03(-0.58%)
Dec 24, 2003 5.673 5.727 5.673 5.727 2,400 +0.01(+0.12%)
Dec 23, 2003 5.867 5.867 5.614 5.720 12,710 -0.01(-0.23%)
Dec 22, 2003 5.867 5.867 5.667 5.733 8,329 +0.00(+0.00%)
Dec 19, 2003 5.753 5.753 5.600 5.733 5,175 +0.01(+0.23%)
Dec 18, 2003 5.820 5.820 5.540 5.720 3,500 -0.01(-0.23%)
Dec 17, 2003 5.333 5.833 5.253 5.733 17,215 +0.06(+1.05%)
Dec 16, 2003 5.919 5.919 5.673 5.674 3,785 -0.07(-1.26%)
Dec 15, 2003 5.760 5.900 5.747 5.747 2,290 +0.04(+0.70%)
Dec 12, 2003 5.760 5.933 5.707 5.707 9,323 -0.13(-2.17%)
Dec 11, 2003 5.720 5.920 5.720 5.833 4,500 -0.05(-0.89%)
Dec 10, 2003 5.933 5.933 5.673 5.886 7,600 +0.02(+0.33%)
Dec 09, 2003 5.853 5.933 5.800 5.867 8,510 +0.10(+1.73%)
Dec 08, 2003 5.733 5.807 5.633 5.767 8,540 +0.17(+2.98%)
Dec 05, 2003 5.533 5.600 5.413 5.600 6,550 +0.07(+1.22%)
Dec 04, 2003 5.380 5.567 5.380 5.533 4,800 +0.10(+1.83%)
Dec 03, 2003 5.253 5.433 5.253 5.433 4,435 +0.00(+0.00%)
Dec 02, 2003 5.373 5.433 5.233 5.433 6,534 -0.03(-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.