Nicholas Fincl Inc (NQ: NICK )

11.11 USD -0.24 (-2.11%)
Streaming Delayed Price Updated: 10:56 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.780 6.047 5.780 6.033 6,400 +0.08(+1.34%)
Aug 30, 2004 5.780 6.060 5.780 5.953 10,500 -0.01(-0.22%)
Aug 27, 2004 5.973 6.000 5.900 5.967 7,100 -0.03(-0.44%)
Aug 26, 2004 5.927 6.040 5.913 5.993 25,400 +0.01(+0.11%)
Aug 25, 2004 6.200 6.200 5.933 5.987 14,700 -0.01(-0.11%)
Aug 24, 2004 6.020 6.020 5.993 5.993 3,400 -0.03(-0.55%)
Aug 23, 2004 6.020 6.027 5.933 6.027 17,600 +0.03(+0.44%)
Aug 20, 2004 5.993 6.000 5.867 6.000 9,700 +0.02(+0.33%)
Aug 19, 2004 6.000 6.000 5.800 5.980 10,800 -0.02(-0.33%)
Aug 18, 2004 5.733 6.200 5.733 6.000 7,000 -0.01(-0.11%)
Aug 17, 2004 6.233 6.233 5.933 6.007 14,600 +0.07(+1.24%)
Aug 16, 2004 6.060 6.060 5.904 5.933 4,500 +0.15(+2.65%)
Aug 13, 2004 5.773 6.033 5.767 5.780 7,300 -0.06(-1.03%)
Aug 12, 2004 5.953 6.352 5.540 5.840 37,600 -0.19(-3.20%)
Aug 11, 2004 5.953 6.033 5.953 6.033 2,700 +0.01(+0.22%)
Aug 10, 2004 5.987 6.127 5.940 6.020 9,300 -0.03(-0.44%)
Aug 09, 2004 6.267 6.267 5.933 6.047 41,300 -0.08(-1.31%)
Aug 06, 2004 6.300 6.300 6.000 6.127 9,900 -0.04(-0.65%)
Aug 05, 2004 6.067 6.207 6.067 6.167 11,800 -0.12(-1.91%)
Aug 04, 2004 6.260 6.327 6.167 6.287 14,700 +0.03(+0.53%)
Aug 03, 2004 6.360 6.360 6.000 6.253 8,200 -0.11(-1.78%)
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.