Nicholas Fincl Inc (NQ: NICK )

12.10 USD +0.05 (+0.41%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.250 5.320 5.230 5.240 2,230 -0.36(-6.43%)
Jun 29, 2009 5.600 5.600 5.600 5.600 800 +0.06(+1.14%)
Jun 26, 2009 5.310 5.600 5.300 5.537 12,781 +0.24(+4.47%)
Jun 25, 2009 5.270 5.430 5.230 5.300 17,100 +0.04(+0.76%)
Jun 24, 2009 5.220 5.270 5.210 5.260 1,903 +0.24(+4.78%)
Jun 23, 2009 5.110 5.150 5.010 5.020 6,600 +0.02(+0.40%)
Jun 22, 2009 5.150 5.150 5.000 5.000 4,294 -0.12(-2.34%)
Jun 19, 2009 5.566 5.566 5.120 5.120 200 +0.02(+0.39%)
Jun 17, 2009 5.300 5.100 5.100 5.100 2,294 -0.35(-6.42%)
Jun 16, 2009 5.420 5.450 5.420 5.450 1,035 -0.01(-0.18%)
Jun 15, 2009 5.590 5.590 5.450 5.460 3,510 -0.14(-2.50%)
Jun 12, 2009 5.470 5.600 5.470 5.600 224 -0.05(-0.88%)
Jun 11, 2009 5.380 5.710 5.380 5.650 2,690 -0.02(-0.35%)
Jun 10, 2009 5.770 5.770 5.600 5.670 11,400 +0.15(+2.72%)
Jun 09, 2009 5.330 5.520 5.330 5.520 4,600 +0.12(+2.22%)
Jun 08, 2009 5.300 5.400 5.240 5.400 14,400 -0.03(-0.55%)
Jun 05, 2009 5.250 5.430 5.000 5.430 6,264 +0.13(+2.45%)
Jun 04, 2009 5.210 5.570 5.010 5.300 17,513 +0.10(+1.92%)
Jun 03, 2009 5.000 5.200 5.000 5.200 6,571 +0.10(+1.96%)
Jun 01, 2009 5.022 5.100 5.022 5.100 1,100 -0.30(-5.56%)
May 29, 2009 5.000 5.400 5.000 5.400 4,648 +0.28(+5.47%)
May 28, 2009 5.390 5.390 5.000 5.120 10,412 +0.01(+0.29%)
May 27, 2009 5.105 5.200 5.100 5.105 3,274 +0.01(+0.10%)
May 26, 2009 5.200 5.210 5.060 5.100 3,185 -0.24(-4.49%)
May 22, 2009 4.880 5.450 4.880 5.340 510 -0.01(-0.19%)
May 21, 2009 5.190 5.350 5.190 5.350 26,600 +0.15(+2.88%)
May 20, 2009 5.070 5.200 5.000 5.200 10,800 +0.07(+1.36%)
May 19, 2009 5.250 5.250 5.060 5.130 3,029 -0.05(-0.97%)
May 18, 2009 5.250 5.300 5.180 5.180 4,204 +0.11(+2.17%)
May 15, 2009 5.020 5.070 5.020 5.070 3,130 +0.27(+5.63%)
May 14, 2009 4.570 4.800 4.560 4.800 2,000 -0.08(-1.64%)
May 13, 2009 5.030 5.030 4.880 4.880 300 -0.37(-6.96%)
May 12, 2009 5.250 5.640 4.670 5.245 17,427 +0.01(+0.29%)
May 11, 2009 4.900 5.250 4.900 5.230 12,962 +0.62(+13.45%)
May 08, 2009 4.280 4.740 4.280 4.610 117,060 +0.61(+15.25%)
May 07, 2009 4.090 4.480 4.000 4.000 7,700 +0.13(+3.36%)
May 06, 2009 3.880 3.920 3.600 3.870 36,474 +0.35(+9.94%)
May 05, 2009 3.220 4.370 3.220 3.520 42,724 +0.34(+10.69%)
May 04, 2009 3.170 3.190 3.170 3.180 1,200 +0.08(+2.58%)
May 01, 2009 3.030 3.100 3.030 3.100 8,880 +0.07(+2.31%)
Apr 30, 2009 2.820 3.090 2.820 3.030 2,290 +0.01(+0.33%)
Apr 29, 2009 3.000 3.020 3.000 3.020 5,400 +0.02(+0.67%)
Apr 27, 2009 2.950 3.000 3.000 3.000 3,700 +0.10(+3.45%)
Apr 24, 2009 2.900 2.936 2.850 2.900 5,954 -0.05(-1.69%)
Apr 23, 2009 3.090 3.100 2.950 2.950 8,470 -0.01(-0.34%)
Apr 22, 2009 3.050 3.050 2.950 2.960 2,415 -0.09(-2.95%)
Apr 21, 2009 2.960 3.050 2.960 3.050 200 +0.05(+1.67%)
Apr 20, 2009 3.090 3.090 2.950 3.000 3,968 +0.00(+0.00%)
Apr 17, 2009 2.920 3.040 2.904 3.000 15,235 +0.08(+2.74%)
Apr 16, 2009 2.910 2.920 2.900 2.920 11,700 -0.03(-1.02%)
Apr 15, 2009 2.900 3.100 2.900 2.950 7,954 +0.01(+0.34%)
Apr 14, 2009 2.940 2.950 2.940 2.940 900 +0.04(+1.38%)
Apr 13, 2009 2.880 3.140 2.800 2.900 5,923 -0.15(-4.91%)
Apr 09, 2009 2.880 3.050 2.800 3.050 1,900 +0.23(+8.15%)
Apr 08, 2009 2.880 2.900 2.770 2.820 4,900 -0.02(-0.70%)
Apr 07, 2009 2.780 2.840 2.780 2.840 949 +0.05(+1.79%)
Apr 06, 2009 2.680 2.790 2.670 2.790 700 +0.16(+6.08%)
Apr 03, 2009 2.600 2.656 2.600 2.630 8,900 +0.00(+0.00%)
Apr 02, 2009 2.600 2.730 2.600 2.630 10,450 +0.05(+1.94%)
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.