Nicholas Fincl Inc (NQ: NICK )

6.010 +0.110 (+1.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.24 10.62 10.24 10.47 29,477 +0.26(+2.56%)
Apr 27, 2007 9.991 10.24 9.974 10.21 44,177 +0.40(+4.03%)
Apr 26, 2007 9.831 9.831 9.764 9.814 7,489 +0.00(+0.00%)
Apr 25, 2007 9.780 9.823 9.713 9.814 8,633 +0.13(+1.30%)
Apr 24, 2007 9.730 9.789 9.688 9.688 5,250 +0.00(+0.00%)
Apr 23, 2007 9.688 9.713 9.654 9.688 5,638 +0.05(+0.52%)
Apr 20, 2007 9.688 9.688 9.612 9.637 8,253 +0.07(+0.70%)
Apr 19, 2007 9.351 9.595 9.351 9.570 12,566 +0.24(+2.62%)
Apr 18, 2007 9.295 9.334 9.283 9.325 7,381 -0.03(-0.27%)
Apr 17, 2007 9.351 9.351 9.309 9.351 1,780 +0.03(+0.36%)
Apr 16, 2007 9.351 9.351 9.267 9.317 17,001 +0.01(+0.09%)
Apr 13, 2007 9.351 9.351 9.275 9.309 5,257 +0.02(+0.18%)
Apr 12, 2007 9.267 9.359 9.267 9.292 2,651 +0.03(+0.27%)
Apr 11, 2007 9.292 9.325 9.267 9.267 7,502 +0.00(+0.00%)
Apr 10, 2007 9.477 9.477 9.267 9.267 13,121 -0.15(-1.61%)
Apr 09, 2007 9.679 9.721 9.309 9.418 6,613 -0.32(-3.29%)
Apr 05, 2007 9.772 9.831 9.342 9.738 10,966 -0.03(-0.34%)
Apr 04, 2007 9.603 9.772 9.595 9.772 10,256 +0.17(+1.75%)
Apr 03, 2007 9.334 9.603 9.334 9.603 5,828 +0.22(+2.33%)
Apr 02, 2007 9.477 9.486 9.325 9.384 16,935 -0.02(-0.18%)
Mar 30, 2007 9.376 9.502 9.376 9.401 8,079 -0.04(-0.45%)
Mar 29, 2007 9.384 9.519 9.342 9.443 10,404 +0.03(+0.36%)
Mar 28, 2007 9.477 9.477 9.292 9.410 5,832 -0.13(-1.41%)
Mar 27, 2007 9.890 9.890 9.528 9.545 5,765 -0.42(-4.23%)
Mar 26, 2007 10.11 10.13 9.873 9.966 13,292 -0.15(-1.50%)
Mar 23, 2007 10.11 10.12 10.04 10.12 13,550 -0.03(-0.25%)
Mar 22, 2007 9.427 10.17 9.427 10.14 19,518 +0.61(+6.45%)
Mar 21, 2007 9.393 9.528 9.384 9.528 17,975 +0.07(+0.71%)
Mar 20, 2007 9.342 9.460 9.309 9.460 3,963 +0.13(+1.36%)
Mar 19, 2007 9.300 9.519 9.300 9.334 3,145 +0.03(+0.36%)
Mar 16, 2007 9.545 9.561 9.267 9.300 7,929 +0.04(+0.45%)
Mar 15, 2007 9.191 9.443 9.098 9.258 6,932 -0.02(-0.18%)
Mar 14, 2007 9.384 9.511 8.997 9.275 33,950 -0.14(-1.52%)
Mar 13, 2007 9.772 9.806 9.283 9.418 9,534 -0.35(-3.62%)
Mar 12, 2007 9.561 9.772 9.519 9.772 5,392 +0.11(+1.13%)
Mar 09, 2007 9.612 9.764 9.603 9.662 8,754 -0.01(-0.09%)
Mar 08, 2007 9.603 9.730 9.587 9.671 10,887 +0.11(+1.15%)
Mar 07, 2007 8.921 9.561 8.727 9.561 40,520 +0.56(+6.17%)
Mar 06, 2007 8.887 9.014 8.761 9.005 72,286 -0.05(-0.56%)
Mar 05, 2007 8.930 9.300 8.887 9.056 63,416 -0.21(-2.27%)
Mar 02, 2007 9.410 9.435 9.267 9.267 13,246 -0.08(-0.90%)
Mar 01, 2007 9.368 9.368 9.267 9.351 10,193 +0.06(+0.63%)
Feb 28, 2007 9.267 9.334 9.267 9.292 35,111 -0.03(-0.27%)
Feb 27, 2007 9.286 9.351 9.267 9.317 32,480 -0.03(-0.36%)
Feb 26, 2007 9.300 9.359 9.300 9.351 4,487 +0.05(+0.54%)
Feb 23, 2007 9.427 9.427 9.267 9.300 12,051 -0.11(-1.16%)
Feb 22, 2007 9.182 9.427 9.182 9.410 13,360 +0.22(+2.38%)
Feb 21, 2007 9.216 9.241 9.182 9.191 29,097 -0.05(-0.55%)
Feb 20, 2007 9.292 9.300 9.191 9.241 22,219 -0.05(-0.54%)
Feb 16, 2007 9.317 9.351 9.267 9.292 18,479 +0.01(+0.09%)
Feb 15, 2007 9.267 9.384 9.224 9.283 40,532 +0.02(+0.18%)
Feb 14, 2007 9.300 9.309 9.250 9.267 37,409 -0.02(-0.18%)
Feb 13, 2007 9.309 9.351 8.955 9.283 54,190 -0.07(-0.72%)
Feb 12, 2007 9.334 9.477 9.309 9.351 42,906 +0.00(+0.00%)
Feb 09, 2007 9.351 9.418 9.325 9.351 28,311 -0.03(-0.36%)
Feb 08, 2007 9.334 9.452 9.334 9.384 8,286 +0.08(+0.81%)
Feb 07, 2007 9.258 9.309 9.258 9.309 16,924 +0.02(+0.18%)
Feb 06, 2007 9.250 9.309 9.233 9.292 22,726 +0.03(+0.36%)
Feb 05, 2007 9.309 9.460 9.241 9.258 37,060 -0.04(-0.45%)
Feb 02, 2007 9.519 9.519 9.300 9.300 35,753 -0.18(-1.87%)
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.