Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.84 12.00 11.75 12.00 18,044 +0.27(+2.27%)
Mar 30, 2005 11.53 11.78 11.49 11.73 11,024 +0.02(+0.17%)
Mar 29, 2005 11.91 12.00 11.67 11.71 55,750 -0.17(-1.46%)
Mar 28, 2005 11.41 11.93 11.26 11.89 50,602 +0.63(+5.57%)
Mar 24, 2005 11.07 11.33 11.07 11.26 12,025 -0.03(-0.29%)
Mar 23, 2005 11.66 11.67 10.51 11.29 43,296 -0.35(-2.98%)
Mar 22, 2005 11.89 12.00 11.50 11.64 23,662 -0.04(-0.34%)
Mar 21, 2005 11.27 11.80 11.21 11.68 50,994 +0.18(+1.57%)
Mar 18, 2005 11.00 11.63 10.87 11.50 96,749 +0.60(+5.50%)
Mar 17, 2005 10.70 11.00 10.70 10.90 9,846 +0.13(+1.18%)
Mar 16, 2005 10.70 10.90 10.70 10.77 7,607 -0.01(-0.06%)
Mar 15, 2005 10.93 10.93 10.75 10.78 18,190 -0.09(-0.80%)
Mar 14, 2005 10.87 10.96 10.81 10.87 62,043 +0.09(+0.87%)
Mar 11, 2005 10.67 10.81 10.67 10.77 12,279 +0.03(+0.31%)
Mar 10, 2005 10.57 10.83 10.57 10.74 20,040 -0.09(-0.86%)
Mar 09, 2005 10.86 10.86 10.65 10.83 11,943 +0.01(+0.06%)
Mar 08, 2005 10.58 10.83 10.58 10.83 4,025 +0.10(+0.93%)
Mar 07, 2005 10.76 10.83 10.64 10.73 9,350 +0.06(+0.56%)
Mar 04, 2005 10.56 10.87 10.55 10.67 37,442 +0.21(+2.04%)
Mar 03, 2005 10.34 10.66 9.681 10.45 35,380 -0.28(-2.61%)
Mar 02, 2005 10.37 10.80 10.37 10.73 28,110 +0.10(+0.94%)
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.