Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.260 5.450 5.260 5.450 11,500 +0.25(+4.81%)
Jul 30, 2008 5.160 5.200 5.150 5.200 2,900 +0.05(+0.97%)
Jul 29, 2008 5.150 5.240 5.120 5.150 4,820 +0.04(+0.78%)
Jul 28, 2008 5.100 5.180 5.100 5.110 4,350 +0.06(+1.19%)
Jul 25, 2008 4.880 5.110 4.880 5.050 27,901 +0.18(+3.70%)
Jul 24, 2008 4.860 4.870 4.860 4.870 200 +0.03(+0.62%)
Jul 23, 2008 4.850 4.860 4.830 4.840 43,445 -0.01(-0.21%)
Jul 22, 2008 4.760 4.900 4.760 4.850 8,300 -0.05(-1.02%)
Jul 21, 2008 4.740 4.910 4.740 4.900 21,779 +0.10(+2.08%)
Jul 18, 2008 5.040 5.040 4.800 4.800 43,018 -0.13(-2.64%)
Jul 17, 2008 4.970 5.380 4.930 4.930 5,850 +0.15(+3.14%)
Jul 16, 2008 4.610 4.780 4.610 4.780 6,240 +0.10(+2.14%)
Jul 15, 2008 4.600 4.682 4.600 4.680 4,038 +0.07(+1.52%)
Jul 14, 2008 4.660 5.300 4.600 4.610 6,745 -0.11(-2.33%)
Jul 11, 2008 4.800 4.860 4.600 4.720 6,381 -0.28(-5.60%)
Jul 10, 2008 4.880 5.090 4.880 5.000 15,850 +0.01(+0.20%)
Jul 09, 2008 4.840 5.060 4.840 4.990 3,430 +0.00(+0.00%)
Jul 08, 2008 5.050 5.050 4.550 4.990 22,575 -0.07(-1.38%)
Jul 07, 2008 5.570 5.640 5.060 5.060 6,957 -0.05(-0.98%)
Jul 04, 2008 5.130 5.220 5.070 5.110 2,700 +0.00(+0.00%)
Jul 03, 2008 5.130 5.220 5.070 5.110 2,700 -0.08(-1.54%)
Jul 02, 2008 5.060 5.240 5.020 5.190 5,407 +0.04(+0.78%)
Jul 01, 2008 5.150 5.300 5.090 5.150 6,930 +0.06(+1.18%)
Jun 30, 2008 5.850 5.850 5.090 5.090 14,145 -0.67(-11.63%)
Jun 27, 2008 5.800 5.930 5.600 5.760 3,500 +0.01(+0.17%)
Jun 26, 2008 5.850 5.850 5.720 5.750 5,512 -0.24(-4.01%)
Jun 25, 2008 5.800 6.050 5.800 5.990 23,485 +0.29(+5.09%)
Jun 24, 2008 5.950 6.000 5.700 5.700 6,908 -0.21(-3.55%)
Jun 23, 2008 5.970 6.030 5.910 5.910 9,500 +0.03(+0.51%)
Jun 20, 2008 6.370 6.380 5.800 5.880 220,353 -0.20(-3.29%)
Jun 19, 2008 6.100 6.140 6.080 6.080 12,012 -0.02(-0.33%)
Jun 18, 2008 6.140 6.200 6.100 6.100 7,723 -0.07(-1.13%)
Jun 17, 2008 6.160 6.210 6.150 6.170 6,455 -0.01(-0.16%)
Jun 16, 2008 6.370 6.370 6.150 6.180 4,995 -0.10(-1.59%)
Jun 13, 2008 6.440 6.440 6.250 6.280 3,970 -0.02(-0.32%)
Jun 12, 2008 6.300 6.300 6.300 6.300 870 +0.00(+0.00%)
Jun 11, 2008 6.200 6.404 6.200 6.300 28,312 +0.07(+1.12%)
Jun 10, 2008 6.250 6.280 6.210 6.230 14,061 -0.02(-0.32%)
Jun 09, 2008 6.250 6.310 6.250 6.250 29,865 -0.10(-1.57%)
Jun 06, 2008 6.310 6.580 6.150 6.350 6,622 -0.07(-1.09%)
Jun 05, 2008 6.800 6.810 6.240 6.420 20,833 -0.42(-6.14%)
Jun 04, 2008 6.900 6.930 6.840 6.840 25,523 -0.12(-1.72%)
Jun 03, 2008 7.000 7.000 6.920 6.960 4,200 -0.03(-0.36%)
Jun 02, 2008 6.940 7.080 6.930 6.985 7,750 +0.02(+0.22%)
May 30, 2008 7.120 7.140 6.970 6.970 11,630 +0.00(+0.00%)
May 29, 2008 6.930 7.140 6.930 6.970 6,600 -0.06(-0.85%)
May 28, 2008 6.950 7.080 6.920 7.030 14,894 +0.10(+1.44%)
May 27, 2008 7.010 7.210 6.920 6.930 23,284 -0.21(-2.94%)
May 26, 2008 7.250 7.250 6.950 7.140 4,360 +0.00(+0.00%)
May 23, 2008 7.250 7.250 6.950 7.140 4,360 +0.00(+0.00%)
May 22, 2008 7.040 7.170 7.010 7.140 3,500 -0.06(-0.83%)
May 21, 2008 7.050 7.210 7.010 7.200 20,100 -0.05(-0.69%)
May 20, 2008 7.180 7.260 7.000 7.250 8,172 +0.04(+0.55%)
May 19, 2008 7.180 7.310 7.120 7.210 4,098 +0.07(+0.98%)
May 16, 2008 7.170 7.180 7.000 7.140 2,900 -0.04(-0.56%)
May 15, 2008 7.380 7.380 6.990 7.180 20,052 -0.06(-0.83%)
May 14, 2008 6.680 7.540 6.680 7.240 16,200 +0.04(+0.56%)
May 13, 2008 6.820 7.200 6.820 7.200 10,735 +0.26(+3.75%)
May 12, 2008 6.830 6.940 6.830 6.940 1,000 +0.15(+2.21%)
May 09, 2008 6.880 6.880 6.550 6.790 4,400 -0.14(-2.02%)
May 08, 2008 6.890 6.960 6.800 6.930 12,487 +0.07(+1.02%)
May 07, 2008 6.480 6.910 6.400 6.860 25,743 +0.39(+6.03%)
May 06, 2008 6.400 6.480 6.360 6.470 8,800 +0.06(+0.94%)
May 05, 2008 6.440 6.460 6.350 6.410 6,991 -0.04(-0.62%)
May 02, 2008 6.470 6.470 6.290 6.450 9,700 +0.02(+0.31%)
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.