Nicholas Fincl Inc (NQ: NICK )

6.860 -0.080 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.320 9.822 9.320 9.669 32,138 +0.17(+1.84%)
Apr 27, 2006 9.356 9.662 9.305 9.495 39,329 +0.31(+3.40%)
Apr 26, 2006 8.992 9.211 8.905 9.182 50,753 +0.20(+2.19%)
Apr 25, 2006 8.868 8.992 8.737 8.985 8,158 +0.25(+2.83%)
Apr 24, 2006 8.919 8.948 8.650 8.737 12,746 -0.24(-2.68%)
Apr 21, 2006 8.956 9.058 8.890 8.978 6,190 +0.08(+0.90%)
Apr 20, 2006 8.760 8.963 8.760 8.897 642 -0.05(-0.57%)
Apr 19, 2006 8.699 8.956 8.606 8.948 15,794 +0.03(+0.33%)
Apr 18, 2006 8.592 8.948 8.592 8.919 16,818 +0.18(+2.08%)
Apr 17, 2006 8.708 8.821 8.490 8.737 12,039 -0.04(-0.50%)
Apr 13, 2006 8.621 8.847 8.548 8.781 9,037 +0.06(+0.67%)
Apr 12, 2006 8.781 8.781 8.381 8.723 12,974 -0.06(-0.66%)
Apr 11, 2006 8.643 8.781 8.635 8.781 6,146 +0.07(+0.84%)
Apr 10, 2006 8.847 8.847 8.628 8.708 11,547 -0.14(-1.56%)
Apr 07, 2006 8.956 8.970 8.847 8.847 8,684 -0.12(-1.38%)
Apr 06, 2006 8.992 9.174 8.810 8.970 15,678 -0.03(-0.32%)
Apr 05, 2006 8.992 9.101 8.992 8.999 18,585 +0.05(+0.57%)
Apr 04, 2006 8.599 8.978 8.599 8.948 11,278 +0.37(+4.33%)
Apr 03, 2006 8.621 8.737 8.475 8.577 24,861 -0.09(-1.09%)
Mar 31, 2006 8.690 8.723 8.592 8.672 2,696 -0.07(-0.75%)
Mar 30, 2006 8.541 8.737 8.526 8.737 18,409 +0.04(+0.42%)
Mar 29, 2006 8.526 8.715 8.477 8.701 13,772 +0.10(+1.19%)
Mar 28, 2006 8.446 8.730 8.446 8.599 8,082 +0.10(+1.20%)
Mar 27, 2006 8.628 8.628 8.453 8.497 11,289 -0.22(-2.51%)
Mar 24, 2006 8.730 8.737 8.446 8.715 12,186 -0.01(-0.08%)
Mar 23, 2006 8.453 8.723 8.453 8.723 16,206 +0.36(+4.26%)
Mar 22, 2006 8.541 8.708 8.337 8.366 24,584 -0.12(-1.46%)
Mar 21, 2006 8.431 8.490 8.410 8.490 6,998 +0.00(+0.00%)
Mar 20, 2006 8.373 8.490 8.300 8.490 36,339 -0.05(-0.60%)
Mar 17, 2006 8.410 8.541 8.410 8.541 11,889 -0.04(-0.42%)
Mar 16, 2006 8.206 8.701 8.206 8.577 40,428 +0.20(+2.43%)
Mar 15, 2006 8.373 8.417 8.373 8.373 7,979 +0.04(+0.44%)
Mar 14, 2006 8.228 8.417 8.198 8.337 11,664 -0.06(-0.69%)
Mar 13, 2006 8.242 8.395 8.242 8.395 8,939 +0.09(+1.14%)
Mar 10, 2006 8.279 8.366 8.279 8.300 11,007 -0.04(-0.52%)
Mar 09, 2006 8.330 8.424 8.249 8.344 5,202 -0.06(-0.69%)
Mar 08, 2006 8.373 8.570 8.242 8.402 34,317 +0.02(+0.26%)
Mar 07, 2006 8.169 8.592 8.169 8.381 37,672 +0.20(+2.49%)
Mar 06, 2006 8.519 8.555 8.089 8.177 154,431 -0.37(-4.34%)
Mar 03, 2006 8.919 8.985 8.461 8.548 27,050 -0.15(-1.69%)
Mar 02, 2006 8.650 8.807 8.555 8.695 45,498 +0.04(+0.47%)
Mar 01, 2006 8.745 8.817 8.592 8.654 48,112 +0.02(+0.22%)
Feb 28, 2006 8.817 8.774 8.599 8.635 22,642 -0.18(-2.06%)
Feb 27, 2006 8.490 9.043 8.490 8.817 32,989 -0.21(-2.34%)
Feb 24, 2006 9.138 9.138 8.927 9.029 22,535 -0.09(-0.96%)
Feb 23, 2006 8.948 9.116 8.832 9.116 19,074 +0.26(+2.96%)
Feb 22, 2006 9.247 9.247 8.759 8.854 38,139 -0.31(-3.42%)
Feb 21, 2006 9.101 9.524 9.065 9.167 58,525 +0.26(+2.94%)
Feb 17, 2006 8.737 8.963 8.635 8.905 24,179 +0.28(+3.21%)
Feb 16, 2006 8.526 8.628 8.322 8.628 15,931 +0.22(+2.60%)
Feb 15, 2006 8.410 8.628 8.315 8.410 32,986 +0.00(+0.00%)
Feb 14, 2006 8.439 8.573 8.373 8.410 27,637 -0.10(-1.20%)
Feb 13, 2006 8.373 8.548 8.337 8.512 52,744 -0.12(-1.35%)
Feb 10, 2006 8.715 8.715 8.431 8.628 34,257 -0.17(-1.90%)
Feb 09, 2006 8.628 8.810 8.555 8.796 30,307 +0.05(+0.58%)
Feb 08, 2006 8.883 9.232 8.708 8.745 19,167 -0.13(-1.48%)
Feb 07, 2006 8.919 8.919 8.825 8.876 18,491 +0.07(+0.74%)
Feb 06, 2006 9.320 9.320 8.555 8.810 142,373 -0.51(-5.47%)
Feb 03, 2006 9.575 9.575 9.247 9.320 49,125 -0.22(-2.29%)
Feb 02, 2006 9.546 9.647 9.305 9.538 32,069 +0.09(+1.00%)
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.