Nicholas Fincl Inc (NQ: NICK )

8.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.180 4.233 4.173 4.220 5,500 +0.04(+0.96%)
Jul 30, 2003 4.167 4.200 4.067 4.180 10,300 +0.13(+3.13%)
Jul 29, 2003 4.253 4.333 4.040 4.053 34,900 -0.15(-3.49%)
Jul 28, 2003 3.800 4.400 3.800 4.200 46,000 +0.40(+10.53%)
Jul 25, 2003 3.767 3.840 3.767 3.800 9,300 +0.07(+1.99%)
Jul 24, 2003 3.700 3.726 3.667 3.726 9,000 +0.06(+1.62%)
Jul 23, 2003 3.600 3.733 3.600 3.667 25,600 +0.07(+1.85%)
Jul 22, 2003 3.713 3.767 3.573 3.600 6,200 +0.03(+0.93%)
Jul 21, 2003 3.533 3.567 3.440 3.567 11,700 +0.07(+1.90%)
Jul 18, 2003 3.500 3.500 3.500 3.500 100 +0.09(+2.72%)
Jul 17, 2003 3.400 3.407 3.400 3.407 1,000 -0.06(-1.69%)
Jul 16, 2003 3.466 3.466 3.466 3.466 100 -0.00(-0.02%)
Jul 15, 2003 3.400 3.467 3.400 3.467 2,500 -0.06(-1.70%)
Jul 14, 2003 3.400 3.527 3.400 3.527 1,100 +0.07(+1.93%)
Jul 11, 2003 3.400 3.460 3.400 3.460 700 +0.06(+1.74%)
Jul 10, 2003 3.447 3.473 3.200 3.401 9,200 -0.10(-2.84%)
Jul 09, 2003 3.567 3.567 3.500 3.500 5,900 -0.10(-2.78%)
Jul 08, 2003 3.600 3.600 3.600 3.600 2,200 -0.06(-1.64%)
Jul 07, 2003 3.653 3.667 3.633 3.660 3,000 +0.06(+1.67%)
Jul 03, 2003 3.660 3.660 3.600 3.600 3,600 -0.03(-0.92%)
Jul 02, 2003 3.607 3.633 3.600 3.633 2,700 +0.03(+0.93%)
Jul 01, 2003 3.407 3.600 3.393 3.600 21,000 +0.21(+6.30%)
Jun 30, 2003 3.387 3.387 3.387 3.387 4,000 -0.01(-0.39%)
Jun 27, 2003 3.387 3.400 3.387 3.400 1,500 +0.00(+0.02%)
Jun 26, 2003 3.340 3.399 3.340 3.399 2,400 +0.05(+1.57%)
Jun 25, 2003 3.387 3.387 3.347 3.347 1,700 -0.03(-0.79%)
Jun 24, 2003 3.374 3.387 3.373 3.373 1,400 -0.03(-0.78%)
Jun 23, 2003 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Jun 20, 2003 3.567 3.567 3.333 3.400 6,900 +0.01(+0.20%)
Jun 19, 2003 3.340 3.393 3.340 3.393 4,200 -0.01(-0.20%)
Jun 18, 2003 3.400 3.400 3.367 3.400 2,700 -0.07(-1.92%)
Jun 17, 2003 3.467 3.467 3.400 3.467 1,100 +0.00(+0.00%)
Jun 16, 2003 3.466 3.527 3.440 3.467 5,800 +0.03(+0.97%)
Jun 13, 2003 3.367 3.433 3.347 3.433 4,100 +0.02(+0.59%)
Jun 12, 2003 3.400 3.413 3.367 3.413 7,600 +0.01(+0.39%)
Jun 11, 2003 3.413 3.413 3.400 3.400 2,200 -0.07(-1.92%)
Jun 10, 2003 3.333 3.467 3.333 3.467 9,400 +0.13(+4.00%)
Jun 09, 2003 3.347 3.347 3.300 3.333 10,700 +0.00(+0.00%)
Jun 06, 2003 3.173 3.333 3.173 3.333 7,100 +0.07(+2.04%)
Jun 05, 2003 3.167 3.267 3.167 3.267 900 +0.04(+1.22%)
Jun 04, 2003 3.340 3.340 3.193 3.227 4,600 +0.06(+1.92%)
Jun 03, 2003 3.280 3.373 3.167 3.167 10,100 -0.15(-4.62%)
Jun 02, 2003 3.300 3.333 3.287 3.320 11,400 +0.02(+0.61%)
May 30, 2003 3.153 3.300 3.153 3.300 5,500 +0.08(+2.48%)
May 29, 2003 3.200 3.220 2.947 3.220 20,400 +0.08(+2.53%)
May 28, 2003 3.000 3.347 3.000 3.141 10,600 +0.15(+4.92%)
May 27, 2003 2.933 3.000 2.933 2.993 10,500 +0.10(+3.46%)
May 23, 2003 2.773 2.940 2.767 2.893 17,500 +0.12(+4.33%)
May 22, 2003 2.700 2.773 2.700 2.773 1,100 +0.04(+1.46%)
May 21, 2003 2.733 2.733 2.733 2.733 1,000 +0.01(+0.24%)
May 20, 2003 2.667 2.727 2.653 2.727 10,000 +0.06(+2.25%)
May 19, 2003 2.600 2.700 2.600 2.667 4,000 -0.05(-1.96%)
May 16, 2003 2.613 2.720 2.600 2.720 6,100 +0.01(+0.49%)
May 15, 2003 2.653 2.707 2.613 2.707 1,400 +0.06(+2.27%)
May 14, 2003 2.647 2.647 2.647 2.647 100 -0.02(-0.75%)
May 13, 2003 2.713 2.713 2.667 2.667 600 -0.07(-2.44%)
May 12, 2003 2.627 2.733 2.627 2.733 3,100 +0.07(+2.50%)
May 09, 2003 2.700 2.700 2.667 2.667 1,200 -0.03(-0.99%)
May 08, 2003 2.727 2.727 2.620 2.693 2,000 -0.01(-0.49%)
May 07, 2003 2.593 2.707 2.593 2.707 5,600 +0.11(+4.10%)
May 06, 2003 2.667 2.667 2.600 2.600 10,700 -0.07(-2.50%)
May 05, 2003 2.573 2.700 2.573 2.667 11,200 +0.07(+2.56%)
May 02, 2003 2.653 2.653 2.600 2.600 7,500 -0.04(-1.52%)
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.