Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 2.007 2.055 1.977 2.018 10,505 -0.19(-8.49%)
May 28, 2002 2.112 2.228 2.097 2.205 8,903 +0.13(+6.13%)
May 27, 2002 2.042 2.078 1.966 2.078 9,259 +0.00(+0.00%)
May 24, 2002 2.042 2.078 1.966 2.078 9,259 -0.04(-1.77%)
May 23, 2002 2.153 2.153 2.063 2.115 2,136 +0.05(+2.54%)
May 22, 2002 2.228 2.228 2.063 2.063 7,656 -0.16(-7.40%)
May 21, 2002 2.209 2.254 2.209 2.228 14,957 +0.06(+2.85%)
May 20, 2002 2.209 2.254 2.063 2.166 12,108 -0.11(-5.01%)
May 17, 2002 2.097 2.340 2.097 2.280 90,988 +0.21(+9.93%)
May 16, 2002 1.793 2.153 1.760 2.074 67,662 +0.33(+19.14%)
May 15, 2002 1.700 1.741 1.700 1.741 6,944 +0.06(+3.33%)
May 14, 2002 1.610 1.685 1.610 1.685 12,642 +0.00(+0.00%)
May 13, 2002 1.685 1.685 1.685 1.685 3,383 +0.00(+0.00%)
May 10, 2002 1.685 1.685 1.685 1.685 178 +0.09(+5.63%)
May 09, 2002 1.614 1.614 1.520 1.595 7,656 -0.13(-7.39%)
May 08, 2002 1.689 1.760 1.689 1.722 8,368 +0.04(+2.22%)
May 07, 2002 1.696 1.741 1.685 1.685 8,546 -0.01(-0.66%)
May 06, 2002 1.696 1.696 1.696 1.696 356 +0.10(+6.59%)
May 03, 2002 1.591 1.591 1.591 1.591 890 -0.06(-3.41%)
May 02, 2002 1.685 1.685 1.647 1.647 3,739 -0.04(-2.22%)
May 01, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Apr 30, 2002 1.606 1.722 1.606 1.685 9,437 +0.09(+5.88%)
Apr 29, 2002 1.722 1.722 1.591 1.591 1,958 -0.07(-4.49%)
Apr 26, 2002 1.610 1.704 1.610 1.666 13,888 +0.06(+3.49%)
Apr 25, 2002 1.610 1.610 1.610 1.610 1,246 +0.06(+3.61%)
Apr 24, 2002 1.591 1.591 1.554 1.554 1,958 +0.00(+0.24%)
Apr 23, 2002 1.550 1.550 1.550 1.550 890 +0.00(+0.00%)
Apr 22, 2002 1.543 1.550 1.543 1.550 4,629 +0.00(+0.00%)
Apr 19, 2002 1.550 1.550 1.550 1.550 3,917 +0.00(+0.00%)
Apr 18, 2002 1.550 1.550 1.550 1.550 178 +0.00(+0.00%)
Apr 17, 2002 1.558 1.558 1.535 1.550 2,848 -0.04(-2.59%)
Apr 16, 2002 1.498 1.591 1.498 1.591 4,629 +0.00(+0.00%)
Apr 15, 2002 1.554 1.591 1.554 1.591 2,136 +0.09(+6.25%)
Apr 12, 2002 1.479 1.498 1.460 1.498 19,942 +0.02(+1.27%)
Apr 11, 2002 1.475 1.479 1.475 1.479 2,670 +0.00(+0.00%)
Apr 10, 2002 1.544 1.544 1.479 1.479 14,957 -0.07(-4.82%)
Apr 09, 2002 1.554 1.554 1.554 1.554 1,780 +0.00(+0.24%)
Apr 08, 2002 1.516 1.550 1.498 1.550 13,532 +0.01(+0.98%)
Apr 05, 2002 1.655 1.655 1.535 1.535 12,108 -0.12(-7.24%)
Apr 04, 2002 1.685 1.685 1.655 1.655 356 -0.03(-1.78%)
Apr 03, 2002 1.655 1.737 1.655 1.685 8,546 +0.00(+0.00%)
Apr 02, 2002 1.651 1.685 1.651 1.685 1,068 +0.03(+2.04%)
Apr 01, 2002 1.685 1.685 1.651 1.651 3,027 -0.03(-2.00%)
Mar 29, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Mar 28, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Mar 27, 2002 1.689 1.689 1.685 1.685 18,696 +0.00(+0.00%)
Mar 26, 2002 1.685 1.719 1.685 1.685 11,039 +0.07(+4.41%)
Mar 25, 2002 1.681 1.685 1.576 1.614 8,368 -0.07(-4.22%)
Mar 22, 2002 1.602 1.722 1.602 1.685 35,077 +0.09(+5.39%)
Mar 21, 2002 1.576 1.599 1.576 1.599 3,561 +0.00(+0.00%)
Mar 20, 2002 1.554 1.599 1.496 1.599 19,586 +0.06(+4.15%)
Mar 19, 2002 1.535 1.535 1.535 1.535 712 +0.00(+0.00%)
Mar 18, 2002 1.535 1.535 1.535 1.535 2,670 +0.00(+0.24%)
Mar 15, 2002 1.531 1.531 1.531 1.531 890 +0.00(+0.00%)
Mar 14, 2002 1.516 1.531 1.479 1.531 9,971 +0.04(+3.02%)
Mar 13, 2002 1.486 1.498 1.486 1.486 5,875 -0.01(-0.50%)
Mar 12, 2002 1.490 1.494 1.490 1.494 15,135 +0.00(+0.25%)
Mar 11, 2002 1.446 1.490 1.446 1.490 14,066 +0.05(+3.38%)
Mar 08, 2002 1.412 1.441 1.412 1.441 712 +0.03(+2.39%)
Mar 07, 2002 1.408 1.408 1.408 1.408 1,780 +0.00(+0.00%)
Mar 06, 2002 1.423 1.460 1.385 1.408 31,338 -0.03(-2.34%)
Mar 05, 2002 1.423 1.441 1.397 1.441 11,751 +0.03(+2.39%)
Mar 04, 2002 1.441 1.441 1.408 1.408 6,588 -0.03(-2.34%)
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.