Nicholas Fincl Inc (NQ: NICK )

10.75 USD -0.23 (-2.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.207 6.600 6.207 6.333 6,600 -0.13(-2.06%)
Apr 29, 2004 6.507 6.767 5.673 6.467 71,000 -0.31(-4.53%)
Apr 28, 2004 7.000 7.100 6.773 6.773 9,800 -0.29(-4.15%)
Apr 27, 2004 7.007 7.320 7.000 7.067 10,600 -0.39(-5.19%)
Apr 26, 2004 7.493 7.493 7.020 7.453 10,000 -0.04(-0.53%)
Apr 23, 2004 7.350 7.600 7.340 7.493 3,800 -0.17(-2.26%)
Apr 22, 2004 8.000 8.000 7.433 7.667 8,700 +0.04(+0.52%)
Apr 21, 2004 7.667 7.667 7.333 7.627 4,200 +0.10(+1.33%)
Apr 20, 2004 8.000 8.000 7.333 7.527 15,900 +0.28(+3.86%)
Apr 19, 2004 7.333 7.487 7.247 7.247 2,100 -0.23(-3.03%)
Apr 16, 2004 7.007 7.500 7.007 7.473 5,000 +0.15(+2.00%)
Apr 15, 2004 7.993 7.993 7.020 7.327 18,800 -0.67(-8.34%)
Apr 14, 2004 7.827 8.160 7.827 7.993 16,900 -0.03(-0.42%)
Apr 13, 2004 7.707 8.133 7.533 8.027 20,200 +0.65(+8.76%)
Apr 12, 2004 7.333 7.827 7.047 7.380 19,700 +0.08(+1.10%)
Apr 08, 2004 7.067 7.320 6.600 7.300 13,100 +0.31(+4.39%)
Apr 07, 2004 6.833 6.993 6.627 6.993 5,300 +0.21(+3.05%)
Apr 06, 2004 6.700 6.820 6.533 6.787 7,900 +0.25(+3.88%)
Apr 05, 2004 6.547 6.720 6.200 6.533 18,900 +0.33(+5.38%)
Apr 02, 2004 6.193 6.200 6.160 6.200 4,200 +0.01(+0.11%)
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.