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 28, 2010 8.057 8.062 7.877 8.062 647 +0.17(+2.11%)
May 27, 2010 8.219 8.219 7.877 7.895 8,502 -0.06(-0.70%)
May 26, 2010 7.960 8.266 7.886 7.951 7,122 +0.07(+0.94%)
May 25, 2010 8.071 8.081 7.738 7.877 15,170 -0.09(-1.16%)
May 24, 2010 8.034 8.108 7.969 7.969 1,025 -0.11(-1.38%)
May 21, 2010 8.108 8.173 8.016 8.080 5,052 +0.01(+0.11%)
May 20, 2010 8.034 8.127 8.017 8.071 10,635 -0.13(-1.58%)
May 19, 2010 8.173 8.303 8.025 8.201 14,505 -0.03(-0.34%)
May 18, 2010 8.284 8.294 8.229 8.229 7,753 -0.01(-0.11%)
May 17, 2010 8.247 8.294 8.080 8.238 19,016 -0.05(-0.56%)
May 14, 2010 8.275 8.303 8.117 8.284 11,201 +0.01(+0.11%)
May 13, 2010 8.368 8.368 8.145 8.275 4,100 -0.05(-0.56%)
May 12, 2010 8.331 8.368 8.145 8.321 10,021 -0.06(-0.66%)
May 11, 2010 8.094 8.386 7.941 8.377 15,290 +0.01(+0.11%)
May 10, 2010 8.321 8.368 7.988 8.368 31,475 +0.27(+3.32%)
May 07, 2010 7.886 8.294 7.793 8.099 17,555 +0.13(+1.63%)
May 06, 2010 8.386 8.386 7.932 7.969 16,453 -0.37(-4.44%)
May 05, 2010 8.479 8.525 8.113 8.340 52,359 -0.05(-0.55%)
May 04, 2010 8.062 8.386 8.043 8.386 76,674 +0.28(+3.43%)
May 03, 2010 8.016 8.108 7.719 8.108 24,514 +0.23(+2.88%)
Apr 30, 2010 7.969 7.969 7.793 7.881 8,838 -0.09(-1.10%)
Apr 29, 2010 7.992 8.016 7.955 7.969 14,190 +0.05(+0.58%)
Apr 28, 2010 7.839 8.016 7.839 7.923 8,633 -0.03(-0.35%)
Apr 27, 2010 7.923 7.951 7.784 7.951 7,952 +0.03(+0.35%)
Apr 26, 2010 7.923 8.052 7.913 7.923 25,353 +0.06(+0.71%)
Apr 23, 2010 8.062 8.099 7.775 7.867 12,194 +0.07(+0.95%)
Apr 22, 2010 7.645 7.858 7.645 7.793 12,885 +0.07(+0.96%)
Apr 21, 2010 7.784 7.784 7.691 7.719 3,884 +0.04(+0.48%)
Apr 20, 2010 7.812 7.848 7.543 7.682 24,344 -0.09(-1.19%)
Apr 19, 2010 7.784 7.923 7.700 7.775 28,498 -0.15(-1.87%)
Apr 16, 2010 7.802 8.053 7.802 7.923 71,157 -0.05(-0.57%)
Apr 15, 2010 7.960 8.016 7.960 7.968 10,430 +0.08(+0.98%)
Apr 14, 2010 7.784 7.915 7.562 7.891 37,727 +0.01(+0.18%)
Apr 13, 2010 7.812 7.969 7.788 7.877 19,180 +0.00(+0.00%)
Apr 12, 2010 7.738 7.877 7.627 7.877 25,755 +0.09(+1.19%)
Apr 09, 2010 7.691 7.784 7.691 7.784 40,292 +0.24(+3.19%)
Apr 08, 2010 7.756 7.830 7.543 7.543 71,179 -0.08(-1.09%)
Apr 07, 2010 7.182 7.830 6.968 7.626 73,763 +0.49(+6.88%)
Apr 06, 2010 7.154 7.182 7.052 7.135 37,768 +0.01(+0.13%)
Apr 05, 2010 6.996 7.182 6.996 7.126 25,247 +0.17(+2.40%)
Apr 01, 2010 6.987 6.959 6.959 6.959 31,619 -0.06(-0.79%)
Mar 31, 2010 6.848 7.015 6.742 7.015 29,392 +0.20(+2.99%)
Mar 30, 2010 6.941 6.950 6.690 6.811 8,661 -0.14(-2.00%)
Mar 29, 2010 6.950 6.992 6.857 6.950 11,904 +0.00(+0.00%)
Mar 26, 2010 7.043 7.052 6.811 6.950 9,512 -0.07(-1.06%)
Mar 25, 2010 7.022 7.089 6.932 7.024 4,749 -0.02(-0.26%)
Mar 24, 2010 6.959 7.043 6.950 7.043 5,827 +0.08(+1.14%)
Mar 23, 2010 6.959 6.987 6.950 6.963 12,843 +0.00(+0.05%)
Mar 22, 2010 6.950 7.126 6.950 6.959 2,202 -0.02(-0.27%)
Mar 19, 2010 6.950 7.094 6.950 6.978 1,100 +0.02(+0.27%)
Mar 18, 2010 6.996 7.035 6.950 6.959 7,746 -0.04(-0.53%)
Mar 17, 2010 7.070 7.182 6.996 6.996 6,031 -0.13(-1.82%)
Mar 16, 2010 7.070 7.182 7.070 7.126 2,979 +0.00(+0.00%)
Mar 15, 2010 7.172 7.182 7.052 7.126 5,624 +0.01(+0.13%)
Mar 12, 2010 6.959 7.182 6.959 7.117 7,268 -0.05(-0.65%)
Mar 11, 2010 6.950 7.182 6.950 7.163 19,791 +0.19(+2.79%)
Mar 10, 2010 6.811 7.043 6.728 6.968 12,534 +0.13(+1.90%)
Mar 09, 2010 6.950 6.959 6.839 6.839 37,627 -0.12(-1.73%)
Mar 08, 2010 6.968 7.043 6.959 6.959 13,866 +0.01(+0.13%)
Mar 05, 2010 6.913 6.996 6.904 6.950 34,898 +0.04(+0.54%)
Mar 04, 2010 6.894 6.950 6.894 6.913 755 -0.02(-0.27%)
Mar 03, 2010 6.922 6.950 6.922 6.931 27,728 +0.02(+0.27%)
Mar 02, 2010 6.950 6.950 6.913 6.913 2,595 -0.01(-0.13%)
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.