Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.747 5.825 5.705 5.825 37,173 +0.13(+2.27%)
Mar 30, 2005 5.598 5.717 5.579 5.695 22,710 +0.01(+0.17%)
Mar 29, 2005 5.783 5.825 5.666 5.686 114,852 -0.08(-1.46%)
Mar 28, 2005 5.537 5.792 5.466 5.770 104,246 +0.30(+5.57%)
Mar 24, 2005 5.372 5.501 5.372 5.466 24,773 -0.02(-0.29%)
Mar 23, 2005 5.660 5.663 5.100 5.482 89,195 -0.17(-2.98%)
Mar 22, 2005 5.773 5.825 5.582 5.650 48,746 -0.02(-0.34%)
Mar 21, 2005 5.469 5.728 5.443 5.670 105,054 +0.09(+1.57%)
Mar 18, 2005 5.339 5.647 5.278 5.582 199,315 +0.29(+5.50%)
Mar 17, 2005 5.194 5.339 5.194 5.291 20,284 +0.06(+1.18%)
Mar 16, 2005 5.194 5.291 5.194 5.229 15,671 -0.00(-0.06%)
Mar 15, 2005 5.307 5.307 5.217 5.233 37,473 -0.04(-0.80%)
Mar 14, 2005 5.275 5.320 5.246 5.275 127,816 +0.05(+0.87%)
Mar 11, 2005 5.178 5.249 5.178 5.229 25,296 +0.02(+0.31%)
Mar 10, 2005 5.129 5.259 5.129 5.213 41,285 -0.05(-0.86%)
Mar 09, 2005 5.272 5.272 5.171 5.259 24,604 +0.00(+0.06%)
Mar 08, 2005 5.137 5.255 5.137 5.255 8,292 +0.05(+0.93%)
Mar 07, 2005 5.223 5.255 5.165 5.207 19,262 +0.03(+0.56%)
Mar 04, 2005 5.126 5.275 5.119 5.178 77,135 +0.10(+2.04%)
Mar 03, 2005 5.019 5.174 4.699 5.074 72,887 -0.14(-2.61%)
Mar 02, 2005 5.032 5.242 5.032 5.210 57,910 +0.05(+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.