Nicholas Fincl Inc (NQ: NICK )

10.75 USD -0.23 (-2.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.33 11.49 11.33 11.43 19,035 +0.28(+2.51%)
May 30, 2007 11.02 11.17 10.96 11.15 18,950 +0.22(+2.01%)
May 29, 2007 11.15 11.15 10.93 10.93 22,541 -0.20(-1.80%)
May 25, 2007 11.19 11.20 11.09 11.13 18,193 -0.13(-1.15%)
May 24, 2007 10.95 11.64 10.95 11.26 39,053 -0.38(-3.26%)
May 23, 2007 11.66 11.73 11.64 11.64 14,481 -0.02(-0.17%)
May 22, 2007 11.68 11.69 11.36 11.66 15,842 +0.10(+0.87%)
May 21, 2007 11.43 11.67 11.31 11.56 11,725 -0.04(-0.34%)
May 18, 2007 11.59 11.71 11.36 11.60 35,549 +0.24(+2.11%)
May 17, 2007 11.50 11.52 11.35 11.36 24,880 -0.14(-1.22%)
May 16, 2007 11.29 11.80 11.28 11.50 40,095 +0.15(+1.32%)
May 15, 2007 11.40 11.40 11.27 11.35 18,009 +0.18(+1.60%)
May 14, 2007 11.25 11.35 11.03 11.17 9,204 -0.18(-1.57%)
May 11, 2007 10.00 11.70 10.00 11.35 4,250 -0.10(-0.87%)
May 10, 2007 11.20 11.45 11.20 11.45 5,920 +0.32(+2.88%)
May 09, 2007 11.23 11.38 11.09 11.13 11,871 -0.10(-0.89%)
May 08, 2007 11.49 11.49 11.10 11.23 19,450 -0.35(-3.02%)
May 07, 2007 11.91 11.91 11.57 11.58 7,813 -0.41(-3.42%)
May 04, 2007 12.15 12.25 11.97 11.99 27,695 -0.26(-2.12%)
May 03, 2007 12.25 12.25 12.16 12.25 5,100 +0.04(+0.33%)
May 02, 2007 12.29 12.55 12.21 12.21 12,609 -0.19(-1.53%)
May 01, 2007 12.50 12.55 12.34 12.40 12,506 -0.03(-0.24%)
Apr 30, 2007 12.15 12.61 12.15 12.43 24,832 +0.31(+2.56%)
Apr 27, 2007 11.86 12.15 11.84 12.12 37,216 +0.47(+4.03%)
Apr 26, 2007 11.67 11.67 11.59 11.65 6,309 +0.00(+0.00%)
Apr 25, 2007 11.61 11.66 11.53 11.65 7,273 +0.15(+1.30%)
Apr 24, 2007 11.55 11.62 11.50 11.50 4,423 +0.00(+0.00%)
Apr 23, 2007 11.50 11.53 11.46 11.50 4,750 +0.06(+0.52%)
Apr 20, 2007 11.50 11.50 11.41 11.44 6,953 +0.08(+0.70%)
Apr 19, 2007 11.10 11.39 11.10 11.36 10,586 +0.29(+2.62%)
Apr 18, 2007 11.03 11.08 11.02 11.07 6,218 -0.03(-0.27%)
Apr 17, 2007 11.10 11.10 11.05 11.10 1,500 +0.04(+0.36%)
Apr 16, 2007 11.10 11.10 11.00 11.06 14,322 +0.01(+0.09%)
Apr 13, 2007 11.10 11.10 11.01 11.05 4,429 +0.02(+0.18%)
Apr 12, 2007 11.00 11.11 11.00 11.03 2,234 +0.03(+0.27%)
Apr 11, 2007 11.03 11.07 11.00 11.00 6,320 +0.00(+0.00%)
Apr 10, 2007 11.25 11.25 11.00 11.00 11,054 -0.18(-1.61%)
Apr 09, 2007 11.49 11.54 11.05 11.18 5,571 -0.38(-3.29%)
Apr 05, 2007 11.60 11.67 11.09 11.56 9,238 -0.04(-0.34%)
Apr 04, 2007 11.40 11.60 11.39 11.60 8,640 +0.20(+1.75%)
Apr 03, 2007 11.08 11.40 11.08 11.40 4,910 +0.26(+2.33%)
Apr 02, 2007 11.25 11.26 11.07 11.14 14,267 -0.02(-0.18%)
Mar 30, 2007 11.13 11.28 11.13 11.16 6,806 -0.05(-0.45%)
Mar 29, 2007 11.14 11.30 11.09 11.21 8,765 +0.04(+0.36%)
Mar 28, 2007 11.25 11.25 11.03 11.17 4,913 -0.16(-1.41%)
Mar 27, 2007 11.74 11.74 11.31 11.33 4,857 -0.50(-4.23%)
Mar 26, 2007 12.00 12.02 11.72 11.83 11,198 -0.18(-1.50%)
Mar 23, 2007 12.00 12.01 11.92 12.01 11,415 -0.03(-0.25%)
Mar 22, 2007 11.19 12.07 11.19 12.04 16,443 +0.73(+6.45%)
Mar 21, 2007 11.15 11.31 11.14 11.31 15,143 +0.08(+0.71%)
Mar 20, 2007 11.09 11.23 11.05 11.23 3,339 +0.15(+1.36%)
Mar 19, 2007 11.04 11.30 11.04 11.08 2,650 +0.04(+0.36%)
Mar 16, 2007 11.33 11.35 11.00 11.04 6,680 +0.05(+0.45%)
Mar 15, 2007 10.91 11.21 10.80 10.99 5,840 -0.02(-0.18%)
Mar 14, 2007 11.14 11.29 10.68 11.01 28,600 -0.17(-1.52%)
Mar 13, 2007 11.60 11.64 11.02 11.18 8,032 -0.42(-3.62%)
Mar 12, 2007 11.35 11.60 11.30 11.60 4,543 +0.13(+1.13%)
Mar 09, 2007 11.41 11.59 11.40 11.47 7,375 -0.01(-0.09%)
Mar 08, 2007 11.40 11.55 11.38 11.48 9,172 +0.13(+1.15%)
Mar 07, 2007 10.59 11.35 10.36 11.35 34,135 +0.66(+6.17%)
Mar 06, 2007 10.55 10.70 10.40 10.69 60,895 -0.06(-0.56%)
Mar 05, 2007 10.60 11.04 10.55 10.75 53,423 -0.25(-2.27%)
Mar 02, 2007 11.17 11.20 11.00 11.00 11,159 -0.10(-0.90%)
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.