Nicholas Fincl Inc (NQ: NICK )

9.480 +0.250 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.00 13.17 12.93 13.07 21,171 +0.07(+0.54%)
May 30, 2006 13.00 13.13 13.00 13.00 11,200 -0.20(-1.52%)
May 26, 2006 13.10 13.33 13.09 13.20 2,065 -0.04(-0.30%)
May 25, 2006 13.25 13.28 13.00 13.24 6,600 +0.13(+0.99%)
May 24, 2006 13.00 13.17 13.00 13.11 4,000 -0.14(-1.06%)
May 23, 2006 13.01 13.35 13.01 13.25 2,600 +0.02(+0.15%)
May 22, 2006 13.65 13.65 13.02 13.23 10,101 -0.32(-2.36%)
May 19, 2006 13.50 13.65 13.38 13.55 14,273 +0.10(+0.74%)
May 18, 2006 13.51 13.51 13.38 13.45 22,365 +0.08(+0.60%)
May 17, 2006 13.29 13.38 13.01 13.37 10,381 +0.01(+0.07%)
May 16, 2006 13.35 13.47 13.25 13.36 44,814 +0.01(+0.07%)
May 15, 2006 13.66 13.74 13.35 13.35 35,882 -0.18(-1.33%)
May 12, 2006 13.75 13.75 13.50 13.53 4,650 -0.16(-1.18%)
May 11, 2006 13.75 13.75 13.21 13.69 10,767 -0.06(-0.43%)
May 10, 2006 13.36 13.75 13.36 13.75 15,718 +0.23(+1.70%)
May 09, 2006 13.60 13.63 13.52 13.52 23,446 -0.08(-0.59%)
May 08, 2006 13.37 13.60 13.27 13.60 6,084 +0.08(+0.59%)
May 05, 2006 13.50 13.58 13.29 13.52 17,730 +0.13(+0.97%)
May 04, 2006 13.37 13.50 13.37 13.39 3,625 +0.05(+0.37%)
May 03, 2006 13.00 13.50 12.97 13.34 20,878 +0.41(+3.17%)
May 02, 2006 12.90 12.94 12.90 12.93 13,847 -0.08(-0.61%)
May 01, 2006 13.33 13.33 13.00 13.01 12,222 -0.27(-2.03%)
Apr 28, 2006 12.80 13.49 12.80 13.28 23,400 +0.24(+1.84%)
Apr 27, 2006 12.85 13.27 12.78 13.04 28,636 +0.43(+3.40%)
Apr 26, 2006 12.35 12.65 12.23 12.61 36,954 +0.27(+2.19%)
Apr 25, 2006 12.18 12.35 12.00 12.34 5,940 +0.34(+2.83%)
Apr 24, 2006 12.25 12.29 11.88 12.00 9,281 -0.33(-2.68%)
Apr 21, 2006 12.30 12.44 12.21 12.33 4,507 +0.11(+0.90%)
Apr 20, 2006 12.03 12.31 12.03 12.22 468 -0.07(-0.57%)
Apr 19, 2006 11.95 12.30 11.82 12.29 11,500 +0.04(+0.33%)
Apr 18, 2006 11.80 12.29 11.80 12.25 12,246 +0.25(+2.08%)
Apr 17, 2006 11.96 12.12 11.66 12.00 8,766 -0.06(-0.50%)
Apr 13, 2006 11.84 12.15 11.74 12.06 6,580 +0.08(+0.67%)
Apr 12, 2006 12.06 12.06 11.51 11.98 9,447 -0.08(-0.66%)
Apr 11, 2006 11.87 12.06 11.86 12.06 4,475 +0.10(+0.84%)
Apr 10, 2006 12.15 12.15 11.85 11.96 8,408 -0.19(-1.56%)
Apr 07, 2006 12.30 12.32 12.15 12.15 6,323 -0.17(-1.38%)
Apr 06, 2006 12.35 12.60 12.10 12.32 11,416 -0.04(-0.32%)
Apr 05, 2006 12.35 12.50 12.35 12.36 13,532 +0.07(+0.57%)
Apr 04, 2006 11.81 12.33 11.81 12.29 8,212 +0.51(+4.33%)
Apr 03, 2006 11.84 12.00 11.64 11.78 18,102 -0.13(-1.09%)
Mar 31, 2006 11.94 11.98 11.80 11.91 1,963 -0.09(-0.75%)
Mar 30, 2006 11.73 12.00 11.71 12.00 13,404 +0.05(+0.42%)
Mar 29, 2006 11.71 11.97 11.64 11.95 10,028 +0.14(+1.19%)
Mar 28, 2006 11.60 11.99 11.60 11.81 5,885 +0.14(+1.20%)
Mar 27, 2006 11.85 11.85 11.61 11.67 8,220 -0.30(-2.51%)
Mar 24, 2006 11.99 12.00 11.60 11.97 8,873 -0.01(-0.08%)
Mar 23, 2006 11.61 11.98 11.61 11.98 11,800 +0.49(+4.26%)
Mar 22, 2006 11.73 11.96 11.45 11.49 17,900 -0.17(-1.46%)
Mar 21, 2006 11.58 11.66 11.55 11.66 5,096 +0.00(+0.00%)
Mar 20, 2006 11.50 11.66 11.40 11.66 26,459 -0.07(-0.60%)
Mar 17, 2006 11.55 11.73 11.55 11.73 8,657 -0.05(-0.42%)
Mar 16, 2006 11.27 11.95 11.27 11.78 29,436 +0.28(+2.43%)
Mar 15, 2006 11.50 11.56 11.50 11.50 5,810 +0.05(+0.44%)
Mar 14, 2006 11.30 11.56 11.26 11.45 8,493 -0.08(-0.69%)
Mar 13, 2006 11.32 11.53 11.32 11.53 6,509 +0.13(+1.14%)
Mar 10, 2006 11.37 11.49 11.37 11.40 8,015 -0.06(-0.52%)
Mar 09, 2006 11.44 11.57 11.33 11.46 3,788 -0.08(-0.69%)
Mar 08, 2006 11.50 11.77 11.32 11.54 24,987 +0.03(+0.26%)
Mar 07, 2006 11.22 11.80 11.22 11.51 27,430 +0.28(+2.49%)
Mar 06, 2006 11.70 11.75 11.11 11.23 112,443 -0.51(-4.34%)
Mar 03, 2006 12.25 12.34 11.62 11.74 19,696 -0.20(-1.69%)
Mar 02, 2006 11.88 12.10 11.75 11.94 33,128 +0.06(+0.47%)
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.