Nicholas Fincl Inc (NQ: NICK )

7.275 +0.355 (+5.13%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.082 2.082 2.013 2.040 2,996 -0.06(-2.80%)
Mar 28, 2003 2.098 2.098 2.098 2.098 0 +0.00(+0.00%)
Mar 27, 2003 2.098 2.098 2.098 2.098 0 +0.00(+0.00%)
Mar 26, 2003 2.098 2.098 2.098 2.098 124 +0.10(+4.80%)
Mar 25, 2003 2.002 2.002 2.002 2.002 1,123 -0.05(-2.60%)
Mar 24, 2003 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Mar 21, 2003 2.077 2.077 2.056 2.056 3,745 -0.05(-2.53%)
Mar 20, 2003 2.109 2.109 2.109 2.109 0 +0.00(+0.00%)
Mar 19, 2003 2.045 2.109 2.018 2.109 1,747 +0.11(+5.33%)
Mar 18, 2003 2.002 2.002 2.002 2.002 0 +0.00(+0.00%)
Mar 17, 2003 2.056 2.056 2.002 2.002 9,889 -0.01(-0.53%)
Mar 14, 2003 2.013 2.013 2.013 2.013 3,121 +0.00(+0.00%)
Mar 13, 2003 2.013 2.061 2.013 2.013 1,498 -0.02(-0.79%)
Mar 12, 2003 2.029 2.029 2.008 2.029 3,745 -0.01(-0.26%)
Mar 11, 2003 2.034 2.034 2.034 2.034 1,498 -0.04(-1.80%)
Mar 07, 2003 2.077 2.077 2.072 2.072 998 +0.02(+0.78%)
Mar 06, 2003 2.056 2.056 2.056 2.056 0 +0.00(+0.00%)
Mar 05, 2003 2.045 2.056 2.008 2.056 3,995 -0.03(-1.28%)
Mar 04, 2003 2.034 2.082 2.034 2.082 2,247 +0.00(+0.00%)
Mar 03, 2003 2.082 2.082 2.082 2.082 0 +0.00(+0.00%)
Feb 28, 2003 2.082 2.082 2.082 2.082 0 +0.00(+0.00%)
Feb 27, 2003 2.024 2.098 2.024 2.082 2,247 +0.00(+0.00%)
Feb 26, 2003 2.082 2.082 2.082 2.082 0 +0.00(+0.00%)
Feb 25, 2003 2.029 2.082 2.029 2.082 249 +0.03(+1.56%)
Feb 24, 2003 2.029 2.109 2.029 2.050 5,618 -0.03(-1.54%)
Feb 21, 2003 2.082 2.082 2.082 2.082 0 +0.00(+0.00%)
Feb 20, 2003 2.088 2.088 2.082 2.082 374 -0.01(-0.51%)
Feb 19, 2003 2.093 2.093 2.093 2.093 249 +0.01(+0.51%)
Feb 18, 2003 2.082 2.082 2.082 2.082 1,248 -0.01(-0.26%)
Feb 14, 2003 2.013 2.088 2.013 2.088 5,368 +0.06(+2.90%)
Feb 13, 2003 2.013 2.034 2.013 2.029 3,745 -0.05(-2.56%)
Feb 12, 2003 2.082 2.082 2.082 2.082 0 +0.00(+0.00%)
Feb 11, 2003 2.082 2.082 2.082 2.082 624 -0.02(-1.02%)
Feb 10, 2003 2.104 2.104 2.104 2.104 0 +0.00(+0.00%)
Feb 07, 2003 2.008 2.104 2.008 2.104 873 +0.10(+5.07%)
Feb 06, 2003 2.082 2.082 2.002 2.002 4,994 -0.11(-5.30%)
Feb 05, 2003 2.114 2.114 2.114 2.114 249 +0.13(+6.45%)
Feb 04, 2003 1.986 1.986 1.986 1.986 749 -0.11(-5.10%)
Feb 03, 2003 2.109 2.114 1.933 2.093 21,725 -0.08(-3.69%)
Jan 31, 2003 2.120 2.173 2.120 2.173 499 -0.01(-0.25%)
Jan 30, 2003 2.162 2.179 2.152 2.179 9,738 +0.02(+0.74%)
Jan 29, 2003 2.179 2.179 2.162 2.162 3,246 +0.00(+0.00%)
Jan 28, 2003 2.082 2.162 2.082 2.162 873 +0.02(+1.07%)
Jan 27, 2003 2.179 2.179 2.140 2.140 1,623 +0.00(+0.17%)
Jan 24, 2003 2.162 2.162 2.136 2.136 4,120 +0.00(+0.00%)
Jan 23, 2003 2.125 2.136 2.125 2.136 2,871 +0.03(+1.55%)
Jan 22, 2003 2.082 2.109 2.056 2.103 7,616 +0.02(+1.00%)
Jan 21, 2003 2.082 2.082 2.082 2.082 2,122 -0.05(-2.50%)
Jan 17, 2003 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Jan 16, 2003 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Jan 15, 2003 2.136 2.136 2.136 2.136 249 +0.00(+0.00%)
Jan 14, 2003 2.125 2.136 2.125 2.136 1,872 +0.01(+0.50%)
Jan 13, 2003 2.136 2.136 2.125 2.125 1,123 -0.03(-1.49%)
Jan 10, 2003 2.157 2.157 2.157 2.157 499 +0.04(+2.02%)
Jan 09, 2003 2.109 2.136 2.104 2.114 2,372 -0.01(-0.50%)
Jan 08, 2003 2.045 2.130 2.045 2.125 7,116 +0.03(+1.27%)
Jan 07, 2003 2.098 2.098 2.056 2.098 3,246 +0.02(+0.77%)
Jan 06, 2003 2.104 2.104 2.082 2.082 3,870 -0.07(-3.47%)
Jan 03, 2003 2.136 2.157 2.082 2.157 1,997 +0.03(+1.25%)
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.