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 (%)
Apr 30, 2010 6.888 6.888 6.736 6.812 10,225 -0.08(-1.10%)
Apr 29, 2010 6.908 6.928 6.876 6.888 16,418 +0.04(+0.58%)
Apr 28, 2010 6.776 6.928 6.776 6.848 9,988 -0.02(-0.35%)
Apr 27, 2010 6.848 6.872 6.728 6.872 9,200 +0.02(+0.35%)
Apr 26, 2010 6.848 6.960 6.839 6.848 29,333 +0.05(+0.71%)
Apr 23, 2010 6.968 7.000 6.720 6.800 14,108 +0.06(+0.95%)
Apr 22, 2010 6.608 6.792 6.608 6.736 14,907 +0.06(+0.96%)
Apr 21, 2010 6.728 6.728 6.648 6.672 4,494 +0.03(+0.48%)
Apr 20, 2010 6.752 6.783 6.519 6.640 28,166 -0.08(-1.19%)
Apr 19, 2010 6.728 6.848 6.656 6.720 32,972 -0.13(-1.87%)
Apr 16, 2010 6.744 6.960 6.744 6.848 82,327 -0.04(-0.57%)
Apr 15, 2010 6.880 6.928 6.880 6.887 12,067 +0.07(+0.98%)
Apr 14, 2010 6.728 6.841 6.536 6.820 43,649 +0.01(+0.18%)
Apr 13, 2010 6.752 6.888 6.731 6.808 22,191 +0.00(+0.00%)
Apr 12, 2010 6.688 6.808 6.592 6.808 29,798 +0.08(+1.19%)
Apr 09, 2010 6.648 6.728 6.648 6.728 46,617 +0.21(+3.19%)
Apr 08, 2010 6.704 6.768 6.519 6.519 82,354 -0.07(-1.09%)
Apr 07, 2010 6.207 6.768 6.023 6.592 85,343 +0.42(+6.88%)
Apr 06, 2010 6.183 6.207 6.095 6.167 43,697 +0.01(+0.13%)
Apr 05, 2010 6.047 6.207 6.047 6.159 29,211 +0.14(+2.40%)
Apr 01, 2010 6.039 6.015 6.015 6.015 36,582 -0.05(-0.79%)
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%)
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.