Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.393 6.400 6.333 6.400 5,200 +0.01(+0.10%)
Jul 29, 2004 6.320 6.433 6.187 6.393 15,900 +0.08(+1.27%)
Jul 28, 2004 6.227 6.313 6.100 6.313 27,700 +0.09(+1.50%)
Jul 27, 2004 6.200 6.293 6.180 6.220 32,100 -0.14(-2.20%)
Jul 26, 2004 6.207 6.367 6.207 6.360 29,100 -0.05(-0.73%)
Jul 23, 2004 6.367 6.467 6.300 6.407 8,700 -0.06(-0.93%)
Jul 22, 2004 6.520 6.533 6.373 6.467 11,800 +0.10(+1.57%)
Jul 21, 2004 6.467 6.467 6.367 6.367 23,900 -0.08(-1.24%)
Jul 20, 2004 6.500 6.520 6.347 6.447 15,300 +0.01(+0.21%)
Jul 19, 2004 6.533 6.533 6.200 6.433 11,000 -0.03(-0.52%)
Jul 16, 2004 6.507 6.533 6.420 6.467 4,300 +0.07(+1.15%)
Jul 15, 2004 6.333 6.567 6.333 6.393 5,100 -0.09(-1.44%)
Jul 14, 2004 6.400 6.567 6.073 6.487 48,900 +0.11(+1.73%)
Jul 13, 2004 6.553 6.553 6.377 6.377 58,900 -0.06(-0.88%)
Jul 12, 2004 6.100 6.567 6.100 6.433 17,400 +0.24(+3.88%)
Jul 09, 2004 5.973 6.240 5.973 6.193 10,100 +0.03(+0.43%)
Jul 08, 2004 6.107 6.200 5.940 6.167 8,400 +0.00(+0.00%)
Jul 07, 2004 6.133 6.233 6.127 6.167 21,900 +0.01(+0.11%)
Jul 06, 2004 6.033 6.167 6.000 6.160 45,100 +0.23(+3.82%)
Jul 02, 2004 5.893 5.933 5.867 5.933 14,500 +0.00(+0.00%)
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.