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 (%)
Jul 31, 2002 3.093 3.093 3.093 3.093 3,600 +0.00(+0.00%)
Jul 30, 2002 2.800 3.093 2.800 3.093 2,300 +0.16(+5.45%)
Jul 29, 2002 3.000 3.067 2.933 2.933 8,200 -0.06(-2.00%)
Jul 26, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 25, 2002 2.667 2.993 2.667 2.993 5,100 -0.01(-0.22%)
Jul 24, 2002 2.833 3.000 2.800 3.000 10,000 +0.01(+0.22%)
Jul 23, 2002 3.000 3.000 2.833 2.993 11,900 -0.01(-0.44%)
Jul 22, 2002 3.133 3.133 3.007 3.007 2,400 -0.07(-2.17%)
Jul 19, 2002 3.207 3.207 3.073 3.073 1,800 -0.06(-1.91%)
Jul 17, 2002 3.007 3.200 3.007 3.133 3,400 -0.18(-5.43%)
Jul 12, 2002 3.140 3.313 3.067 3.313 3,600 -0.09(-2.55%)
Jul 11, 2002 3.333 3.400 3.000 3.400 8,700 +0.07(+2.00%)
Jul 10, 2002 3.467 3.467 3.333 3.333 1,800 -0.14(-4.03%)
Jul 09, 2002 3.560 3.560 3.473 3.473 2,800 -0.09(-2.43%)
Jul 08, 2002 3.473 3.560 3.473 3.560 3,400 +0.13(+3.69%)
Jul 05, 2002 3.433 3.433 3.433 3.433 0 +0.00(+0.00%)
Jul 04, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 03, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 02, 2002 3.467 3.467 3.433 3.433 1,100 -0.03(-0.96%)
Jul 01, 2002 3.500 3.567 3.433 3.467 5,600 +0.03(+0.97%)
Jun 28, 2002 3.333 3.533 3.333 3.433 9,500 -0.07(-1.90%)
Jun 27, 2002 3.253 3.500 3.253 3.500 2,900 +0.13(+3.96%)
Jun 26, 2002 3.333 3.367 3.067 3.367 1,800 -0.07(-1.94%)
Jun 25, 2002 3.433 3.433 3.433 3.433 300 -0.07(-1.90%)
Jun 21, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Jun 20, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Jun 19, 2002 3.267 3.500 3.267 3.500 500 +0.16(+4.79%)
Jun 18, 2002 3.340 3.340 3.340 3.340 400 -0.06(-1.76%)
Jun 17, 2002 3.333 3.533 3.333 3.400 1,900 +0.07(+2.00%)
Jun 14, 2002 3.200 3.333 3.200 3.333 1,400 -0.10(-2.91%)
Jun 12, 2002 3.340 3.433 3.147 3.433 10,300 +0.00(+0.00%)
Jun 11, 2002 3.433 3.433 3.433 3.433 200 -0.13(-3.74%)
Jun 10, 2002 3.567 3.567 3.567 3.567 200 -0.07(-1.83%)
Jun 07, 2002 3.493 3.633 3.493 3.633 1,200 +0.29(+8.78%)
Jun 06, 2002 3.500 3.500 3.340 3.340 1,000 -0.16(-4.57%)
Jun 05, 2002 3.340 3.500 3.340 3.500 500 -0.09(-2.60%)
May 31, 2002 3.573 3.660 3.520 3.593 5,900 -0.33(-8.49%)
May 28, 2002 3.760 3.967 3.733 3.927 5,000 +0.23(+6.13%)
May 27, 2002 3.637 3.700 3.500 3.700 5,200 +0.00(+0.00%)
May 24, 2002 3.637 3.700 3.500 3.700 5,200 -0.07(-1.77%)
May 23, 2002 3.833 3.833 3.673 3.767 1,200 +0.09(+2.54%)
May 22, 2002 3.967 3.967 3.673 3.673 4,300 -0.29(-7.40%)
May 21, 2002 3.933 4.013 3.933 3.967 8,400 +0.11(+2.85%)
May 20, 2002 3.933 4.013 3.673 3.857 6,800 -0.20(-5.01%)
May 17, 2002 3.733 4.167 3.733 4.060 51,100 +0.37(+9.93%)
May 16, 2002 3.193 3.833 3.133 3.693 38,000 +0.59(+19.14%)
May 15, 2002 3.027 3.100 3.027 3.100 3,900 +0.10(+3.33%)
May 14, 2002 2.867 3.000 2.867 3.000 7,100 +0.00(+0.00%)
May 13, 2002 3.000 3.000 3.000 3.000 1,900 +0.00(+0.00%)
May 10, 2002 3.000 3.000 3.000 3.000 100 +0.16(+5.63%)
May 09, 2002 2.873 2.873 2.707 2.840 4,300 -0.23(-7.39%)
May 08, 2002 3.007 3.133 3.007 3.067 4,700 +0.07(+2.22%)
May 07, 2002 3.020 3.100 3.000 3.000 4,800 -0.02(-0.66%)
May 06, 2002 3.020 3.020 3.020 3.020 200 +0.19(+6.59%)
May 03, 2002 2.833 2.833 2.833 2.833 500 -0.10(-3.41%)
May 02, 2002 3.000 3.000 2.933 2.933 2,100 -0.07(-2.22%)
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.