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 (%)
Jul 30, 2010 7.608 7.969 7.599 7.960 13,812 +0.33(+4.37%)
Jul 29, 2010 7.719 8.034 7.367 7.626 39,907 -0.09(-1.20%)
Jul 28, 2010 7.738 7.830 7.719 7.719 4,292 +0.01(+0.12%)
Jul 27, 2010 7.636 7.738 7.636 7.710 8,543 +0.07(+0.97%)
Jul 26, 2010 7.645 7.691 7.599 7.636 7,079 -0.01(-0.12%)
Jul 23, 2010 7.765 7.858 7.552 7.645 6,987 -0.23(-2.94%)
Jul 22, 2010 7.552 7.877 7.552 7.877 5,838 +0.37(+4.94%)
Jul 21, 2010 7.552 7.617 7.506 7.506 9,965 -0.05(-0.61%)
Jul 20, 2010 7.589 7.682 7.552 7.552 3,548 -0.01(-0.12%)
Jul 19, 2010 7.524 7.561 7.524 7.561 1,650 +0.01(+0.12%)
Jul 16, 2010 7.645 7.730 7.552 7.552 5,052 -0.15(-1.93%)
Jul 14, 2010 7.700 7.700 7.700 7.700 0 +0.01(+0.12%)
Jul 13, 2010 7.877 7.877 7.524 7.691 23,183 -0.14(-1.78%)
Jul 12, 2010 7.747 7.877 7.747 7.830 23,854 +0.00(+0.00%)
Jul 09, 2010 7.871 7.871 7.775 7.830 3,021 -0.01(-0.12%)
Jul 08, 2010 7.784 7.886 7.784 7.839 2,255 +0.06(+0.71%)
Jul 07, 2010 7.793 7.821 7.784 7.784 4,100 -0.13(-1.64%)
Jul 06, 2010 7.951 7.951 7.904 7.914 1,718 -0.04(-0.47%)
Jul 02, 2010 7.348 7.951 7.348 7.951 8,201 +0.44(+5.79%)
Jul 01, 2010 7.506 7.515 7.321 7.515 17,279 -0.11(-1.46%)
Jun 30, 2010 7.460 7.626 7.460 7.626 323 +0.20(+2.75%)
Jun 29, 2010 7.552 7.552 7.422 7.422 12,772 -0.24(-3.14%)
Jun 25, 2010 7.673 7.775 7.608 7.663 7,327 -0.22(-2.82%)
Jun 24, 2010 7.691 7.886 7.487 7.886 20,784 +0.03(+0.35%)
Jun 23, 2010 7.552 7.858 7.534 7.858 8,525 +0.24(+3.16%)
Jun 22, 2010 7.784 7.784 7.515 7.617 1,942 +0.14(+1.86%)
Jun 21, 2010 7.524 7.599 7.469 7.478 7,713 -0.05(-0.62%)
Jun 18, 2010 7.376 7.571 7.339 7.524 1,053 +0.11(+1.50%)
Jun 17, 2010 7.367 7.432 7.330 7.413 9,928 +0.02(+0.25%)
Jun 16, 2010 7.237 7.413 7.237 7.395 17,085 -0.00(-0.06%)
Jun 15, 2010 7.413 7.413 7.302 7.399 9,982 +0.11(+1.46%)
Jun 14, 2010 7.413 7.413 7.274 7.293 17,875 -0.12(-1.62%)
Jun 11, 2010 7.469 7.571 7.413 7.413 6,215 -0.05(-0.62%)
Jun 10, 2010 7.599 7.914 7.192 7.460 32,326 -0.13(-1.71%)
Jun 09, 2010 7.469 7.949 7.469 7.589 10,818 -0.01(-0.12%)
Jun 08, 2010 7.775 7.775 7.599 7.599 2,492 -0.04(-0.49%)
Jun 07, 2010 7.751 7.758 7.636 7.636 4,432 -0.10(-1.32%)
Jun 04, 2010 7.738 7.756 7.738 7.738 1,931 -0.06(-0.83%)
Jun 03, 2010 7.867 7.877 7.728 7.802 5,471 -0.02(-0.24%)
Jun 02, 2010 7.877 7.877 7.710 7.821 2,063 -0.06(-0.71%)
Jun 01, 2010 7.877 7.960 7.877 7.877 1,056 -0.19(-2.30%)
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%)
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.