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 (%)
Feb 29, 2008 6.150 6.209 6.032 6.175 7,953 +0.07(+1.10%)
Feb 28, 2008 6.150 6.234 6.107 6.107 12,398 -0.11(-1.76%)
Feb 27, 2008 6.158 6.217 6.158 6.217 4,748 +0.07(+1.10%)
Feb 26, 2008 6.234 6.234 6.141 6.150 9,021 -0.08(-1.35%)
Feb 25, 2008 6.200 6.259 6.150 6.234 9,202 +0.02(+0.27%)
Feb 22, 2008 6.209 6.251 6.175 6.217 4,279 -0.06(-0.91%)
Feb 21, 2008 6.360 6.377 6.091 6.274 32,028 +0.18(+3.01%)
Feb 20, 2008 6.065 6.099 6.015 6.091 20,773 +0.08(+1.40%)
Feb 19, 2008 5.990 6.099 5.914 6.006 16,965 +0.15(+2.59%)
Feb 18, 2008 5.947 6.107 5.855 5.855 45,505 +0.00(+0.00%)
Feb 15, 2008 5.947 6.107 5.855 5.855 45,505 -0.09(-1.56%)
Feb 14, 2008 5.956 6.049 5.947 5.947 7,834 +0.00(+0.00%)
Feb 13, 2008 5.939 6.032 5.939 5.947 2,611 -0.03(-0.56%)
Feb 12, 2008 6.015 6.099 5.922 5.981 4,406 -0.01(-0.14%)
Feb 11, 2008 5.973 6.209 5.897 5.990 57,714 +0.17(+2.89%)
Feb 08, 2008 5.931 6.099 5.821 5.821 29,770 -0.08(-1.43%)
Feb 07, 2008 5.964 5.964 5.577 5.905 38,804 -0.05(-0.85%)
Feb 06, 2008 5.905 6.082 5.905 5.956 9,496 +0.03(+0.43%)
Feb 05, 2008 6.065 6.141 5.931 5.931 23,064 -0.18(-2.90%)
Feb 04, 2008 6.107 6.276 5.981 6.107 12,701 +0.25(+4.32%)
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.