Nicholas Fincl Inc (NQ: NICK )

6.210 -0.190 (-2.97%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.919 6.063 5.827 6.063 34,007 +0.18(+2.99%)
Mar 30, 2010 5.999 6.007 5.783 5.887 10,020 -0.12(-2.00%)
Mar 29, 2010 6.007 6.043 5.927 6.007 13,772 +0.00(+0.00%)
Mar 26, 2010 6.087 6.095 5.887 6.007 11,006 -0.06(-1.06%)
Mar 25, 2010 6.069 6.127 5.992 6.071 5,494 -0.02(-0.26%)
Mar 24, 2010 6.015 6.087 6.007 6.087 6,742 +0.07(+1.14%)
Mar 23, 2010 6.015 6.039 6.007 6.018 14,859 +0.00(+0.05%)
Mar 22, 2010 6.007 6.159 6.007 6.015 2,548 -0.02(-0.27%)
Mar 19, 2010 6.007 6.131 6.007 6.031 1,273 +0.02(+0.27%)
Mar 18, 2010 6.047 6.081 6.007 6.015 8,962 -0.03(-0.53%)
Mar 17, 2010 6.111 6.207 6.047 6.047 6,978 -0.11(-1.82%)
Mar 16, 2010 6.111 6.207 6.111 6.159 3,447 +0.00(+0.00%)
Mar 15, 2010 6.199 6.207 6.095 6.159 6,507 +0.01(+0.13%)
Mar 12, 2010 6.015 6.207 6.015 6.151 8,409 -0.04(-0.65%)
Mar 11, 2010 6.007 6.207 6.007 6.191 22,898 +0.17(+2.79%)
Mar 10, 2010 5.887 6.087 5.815 6.023 14,502 +0.11(+1.90%)
Mar 09, 2010 6.007 6.015 5.911 5.911 43,534 -0.10(-1.73%)
Mar 08, 2010 6.023 6.087 6.015 6.015 16,042 +0.01(+0.13%)
Mar 05, 2010 5.975 6.047 5.967 6.007 40,377 +0.03(+0.54%)
Mar 04, 2010 5.959 6.007 5.959 5.975 873 -0.02(-0.27%)
Mar 03, 2010 5.983 6.007 5.983 5.991 32,081 +0.02(+0.27%)
Mar 02, 2010 6.007 6.007 5.975 5.975 3,002 -0.01(-0.13%)
Mar 01, 2010 5.967 6.059 5.935 5.983 5,094 -0.08(-1.32%)
Feb 26, 2010 6.063 6.063 5.967 6.063 8,465 +0.01(+0.13%)
Feb 25, 2010 6.055 6.055 6.055 6.055 424 -0.01(-0.13%)
Feb 24, 2010 6.071 6.095 6.063 6.063 4,226 -0.04(-0.73%)
Feb 23, 2010 6.119 6.119 6.108 6.108 624 +0.05(+0.87%)
Feb 22, 2010 6.055 6.087 6.055 6.055 2,197 -0.00(-0.00%)
Feb 19, 2010 6.063 6.067 6.055 6.055 529 +0.00(+0.00%)
Feb 18, 2010 6.071 6.071 6.055 6.055 3,908 +0.00(+0.03%)
Feb 17, 2010 6.111 6.127 6.039 6.053 2,478 -0.04(-0.68%)
Feb 16, 2010 6.104 6.104 6.095 6.095 771 -0.05(-0.78%)
Feb 12, 2010 6.015 6.143 6.143 6.143 2,372 -0.06(-1.03%)
Feb 11, 2010 6.007 6.207 5.935 6.207 4,065 -0.02(-0.39%)
Feb 09, 2010 6.255 6.231 6.231 6.231 10,862 -0.05(-0.77%)
Feb 08, 2010 6.279 6.279 5.927 6.279 7,667 -0.01(-0.13%)
Feb 05, 2010 6.287 6.287 6.183 6.287 2,740 -0.00(-0.00%)
Feb 04, 2010 6.239 6.287 6.199 6.287 16,980 +0.11(+1.82%)
Feb 03, 2010 6.167 6.207 6.087 6.175 35,062 -0.01(-0.13%)
Feb 02, 2010 5.967 6.207 5.966 6.183 46,806 +0.18(+2.93%)
Feb 01, 2010 6.007 6.007 5.959 6.007 3,413 +0.06(+1.08%)
Jan 29, 2010 5.871 5.967 5.843 5.943 3,040 -0.04(-0.68%)
Jan 28, 2010 6.007 6.007 5.687 5.983 2,397 +0.00(+0.01%)
Jan 27, 2010 5.999 6.207 5.983 5.983 2,500 +0.06(+0.95%)
Jan 26, 2010 5.967 5.967 5.927 5.927 5,626 -0.03(-0.54%)
Jan 25, 2010 5.951 5.999 5.951 5.959 10,415 +0.00(+0.00%)
Jan 22, 2010 5.951 5.959 5.887 5.959 8,739 +0.03(+0.54%)
Jan 21, 2010 5.967 5.967 5.863 5.927 23,350 +0.00(+0.00%)
Jan 20, 2010 5.767 5.967 5.767 5.927 25,307 +0.14(+2.38%)
Jan 19, 2010 5.887 5.887 5.789 5.789 13,211 -0.10(-1.66%)
Jan 15, 2010 5.687 5.887 5.887 5.887 24,596 +0.14(+2.37%)
Jan 14, 2010 5.646 5.807 5.638 5.751 84,971 +0.02(+0.42%)
Jan 13, 2010 5.767 5.807 5.703 5.727 51,528 +0.02(+0.42%)
Jan 12, 2010 5.687 5.727 5.606 5.703 24,016 +0.06(+0.99%)
Jan 11, 2010 5.606 5.646 5.459 5.646 28,796 +0.05(+0.86%)
Jan 08, 2010 5.582 5.606 5.582 5.598 5,156 +0.14(+2.49%)
Jan 07, 2010 5.606 5.606 5.406 5.462 6,587 -0.14(-2.57%)
Jan 06, 2010 5.598 5.606 5.470 5.606 20,183 +0.01(+0.14%)
Jan 05, 2010 5.414 5.598 5.406 5.598 8,091 +0.13(+2.34%)
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.