Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.860 3.067 2.860 3.000 5,300 +0.17(+5.88%)
Apr 29, 2002 3.067 3.067 2.833 2.833 1,100 -0.13(-4.49%)
Apr 26, 2002 2.867 3.033 2.867 2.967 7,800 +0.10(+3.49%)
Apr 25, 2002 2.867 2.867 2.867 2.867 700 +0.10(+3.61%)
Apr 24, 2002 2.833 2.833 2.767 2.767 1,100 +0.01(+0.24%)
Apr 23, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Apr 22, 2002 2.747 2.760 2.747 2.760 2,600 +0.00(+0.00%)
Apr 19, 2002 2.760 2.760 2.760 2.760 2,200 +0.00(+0.00%)
Apr 18, 2002 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Apr 17, 2002 2.773 2.773 2.733 2.760 1,600 -0.07(-2.59%)
Apr 16, 2002 2.667 2.833 2.667 2.833 2,600 +0.00(+0.00%)
Apr 15, 2002 2.767 2.833 2.767 2.833 1,200 +0.17(+6.25%)
Apr 12, 2002 2.633 2.667 2.600 2.667 11,200 +0.03(+1.27%)
Apr 11, 2002 2.627 2.633 2.627 2.633 1,500 +0.00(+0.00%)
Apr 10, 2002 2.750 2.750 2.633 2.633 8,400 -0.13(-4.82%)
Apr 09, 2002 2.767 2.767 2.767 2.767 1,000 +0.01(+0.24%)
Apr 08, 2002 2.700 2.760 2.667 2.760 7,600 +0.03(+0.98%)
Apr 05, 2002 2.947 2.947 2.733 2.733 6,800 -0.21(-7.24%)
Apr 04, 2002 3.000 3.000 2.947 2.947 200 -0.05(-1.78%)
Apr 03, 2002 2.947 3.093 2.947 3.000 4,800 +0.00(+0.00%)
Apr 02, 2002 2.940 3.000 2.940 3.000 600 +0.06(+2.04%)
Apr 01, 2002 3.000 3.000 2.940 2.940 1,700 -0.06(-2.00%)
Mar 29, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 28, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 27, 2002 3.007 3.007 3.000 3.000 10,500 +0.00(+0.00%)
Mar 26, 2002 3.000 3.060 3.000 3.000 6,200 +0.13(+4.41%)
Mar 25, 2002 2.993 3.000 2.807 2.873 4,700 -0.13(-4.22%)
Mar 22, 2002 2.853 3.067 2.853 3.000 19,700 +0.15(+5.39%)
Mar 21, 2002 2.807 2.847 2.807 2.847 2,000 +0.00(+0.00%)
Mar 20, 2002 2.767 2.847 2.665 2.847 11,000 +0.11(+4.15%)
Mar 19, 2002 2.733 2.733 2.733 2.733 400 +0.00(+0.00%)
Mar 18, 2002 2.733 2.733 2.733 2.733 1,500 +0.01(+0.24%)
Mar 15, 2002 2.727 2.727 2.727 2.727 500 +0.00(+0.00%)
Mar 14, 2002 2.700 2.727 2.633 2.727 5,600 +0.08(+3.02%)
Mar 13, 2002 2.647 2.667 2.647 2.647 3,300 -0.01(-0.50%)
Mar 12, 2002 2.653 2.660 2.653 2.660 8,500 +0.01(+0.25%)
Mar 11, 2002 2.575 2.653 2.575 2.653 7,900 +0.09(+3.38%)
Mar 08, 2002 2.513 2.567 2.513 2.567 400 +0.06(+2.39%)
Mar 07, 2002 2.507 2.507 2.507 2.507 1,000 +0.00(+0.00%)
Mar 06, 2002 2.533 2.600 2.467 2.507 17,600 -0.06(-2.34%)
Mar 05, 2002 2.533 2.567 2.487 2.567 6,600 +0.06(+2.39%)
Mar 04, 2002 2.567 2.567 2.507 2.507 3,700 -0.06(-2.34%)
Mar 01, 2002 2.567 2.567 2.567 2.567 200 +0.05(+1.85%)
Feb 28, 2002 2.600 2.600 2.520 2.520 1,900 -0.01(-0.53%)
Feb 27, 2002 2.593 2.653 2.513 2.533 2,400 -0.07(-2.56%)
Feb 26, 2002 2.600 2.600 2.600 2.600 1,500 +0.07(+2.63%)
Feb 25, 2002 2.660 2.660 2.507 2.533 5,700 -0.02(-0.78%)
Feb 22, 2002 2.553 2.553 2.533 2.553 6,100 +0.00(+0.00%)
Feb 21, 2002 2.553 2.553 2.553 2.553 0 +0.00(+0.00%)
Feb 20, 2002 2.567 2.567 2.500 2.553 5,500 +0.05(+1.86%)
Feb 19, 2002 2.547 2.567 2.507 2.507 7,300 -0.04(-1.57%)
Feb 18, 2002 2.633 2.633 2.547 2.547 200 +0.00(+0.00%)
Feb 15, 2002 2.633 2.633 2.547 2.547 200 -0.05(-2.05%)
Feb 14, 2002 2.620 2.620 2.600 2.600 3,900 -0.03(-1.27%)
Feb 13, 2002 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Feb 12, 2002 2.633 2.633 2.600 2.633 3,000 -0.03(-1.25%)
Feb 11, 2002 2.673 2.673 2.647 2.667 6,200 -0.03(-1.23%)
Feb 08, 2002 2.700 2.700 2.700 2.700 600 -0.03(-1.22%)
Feb 07, 2002 2.733 2.733 2.733 2.733 0 +0.00(+0.00%)
Feb 06, 2002 2.683 2.733 2.683 2.733 2,100 +0.07(+2.50%)
Feb 05, 2002 2.740 2.740 2.633 2.667 6,800 -0.13(-4.76%)
Feb 04, 2002 2.833 2.860 2.793 2.800 7,100 +0.13(+4.74%)
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.