Nicholas Fincl Inc (NQ: NICK )

5.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.590 5.590 5.238 5.526 6,117 +0.02(+0.44%)
Aug 28, 2009 5.550 5.550 5.344 5.502 2,137 +0.28(+5.37%)
Aug 27, 2009 5.222 5.222 5.214 5.222 1,997 -0.09(-1.66%)
Aug 26, 2009 5.606 5.606 5.126 5.310 1,016 +0.21(+4.08%)
Aug 25, 2009 5.214 5.499 5.081 5.102 3,183 +0.13(+2.58%)
Aug 24, 2009 4.982 4.982 4.974 4.974 390 -0.62(-11.10%)
Aug 21, 2009 5.570 5.606 5.570 5.594 811 +0.23(+4.25%)
Aug 20, 2009 5.142 5.374 5.142 5.366 6,204 +0.07(+1.30%)
Aug 19, 2009 5.006 5.453 5.006 5.297 4,422 +0.16(+3.02%)
Aug 18, 2009 5.054 5.435 5.030 5.142 10,913 +0.10(+1.90%)
Aug 17, 2009 4.806 5.142 4.806 5.046 18,523 +0.02(+0.48%)
Aug 14, 2009 5.086 5.086 4.998 5.022 22,672 -0.17(-3.24%)
Aug 13, 2009 5.230 5.230 5.046 5.190 2,621 -0.08(-1.53%)
Aug 12, 2009 5.414 5.414 5.046 5.271 4,607 -0.14(-2.65%)
Aug 11, 2009 5.518 5.518 5.414 5.414 3,759 -0.16(-2.89%)
Aug 07, 2009 5.847 5.575 5.575 5.575 7,741 +0.18(+3.37%)
Aug 06, 2009 5.695 5.695 5.238 5.393 10,959 -0.16(-2.87%)
Aug 05, 2009 5.654 5.687 5.375 5.553 4,519 -0.09(-1.66%)
Aug 04, 2009 5.767 5.767 5.574 5.646 4,111 -0.13(-2.22%)
Aug 03, 2009 5.246 5.999 5.214 5.775 32,194 +0.52(+9.91%)
Jul 31, 2009 5.142 5.318 5.110 5.254 7,545 +0.15(+2.90%)
Jul 30, 2009 4.886 5.106 4.866 5.106 26,434 +0.24(+5.02%)
Jul 29, 2009 4.765 4.878 4.765 4.862 3,433 +0.02(+0.33%)
Jul 28, 2009 4.727 4.854 4.717 4.846 5,243 +0.06(+1.34%)
Jul 27, 2009 4.509 4.781 4.509 4.781 39,954 +0.32(+7.18%)
Jul 24, 2009 4.437 4.525 4.437 4.461 2,464 +0.04(+0.91%)
Jul 23, 2009 4.333 4.421 4.333 4.421 1,389 +0.02(+0.36%)
Jul 22, 2009 4.245 4.405 4.245 4.405 6,777 +0.16(+3.77%)
Jul 21, 2009 4.245 4.245 4.245 4.245 4,245 +0.00(+0.00%)
Jul 20, 2009 4.381 4.437 4.245 4.245 3,745 -0.04(-0.93%)
Jul 17, 2009 4.261 4.405 4.261 4.285 6,430 +0.07(+1.71%)
Jul 16, 2009 4.147 4.213 4.133 4.213 1,248 +0.00(+0.00%)
Jul 14, 2009 4.213 4.213 4.213 4.213 0 -0.18(-4.07%)
Jul 10, 2009 4.349 4.392 4.392 4.392 3,745 +0.11(+2.67%)
Jul 09, 2009 4.261 4.277 4.261 4.277 374 +0.03(+0.76%)
Jul 08, 2009 4.365 4.365 4.245 4.245 3,458 -0.14(-3.11%)
Jul 07, 2009 4.205 4.397 4.197 4.381 10,028 +0.18(+4.39%)
Jul 01, 2009 4.197 4.197 4.197 4.197 0 +0.00(+0.00%)
Jun 30, 2009 4.205 4.261 4.189 4.197 2,784 -0.29(-6.43%)
Jun 29, 2009 4.485 4.485 4.485 4.485 998 +0.05(+1.14%)
Jun 26, 2009 4.253 4.485 4.245 4.435 15,957 +0.19(+4.47%)
Jun 25, 2009 4.221 4.349 4.189 4.245 21,350 +0.03(+0.76%)
Jun 24, 2009 4.181 4.221 4.173 4.213 2,376 +0.19(+4.78%)
Jun 23, 2009 4.093 4.125 4.013 4.021 8,240 +0.02(+0.40%)
Jun 22, 2009 4.125 4.125 4.005 4.005 5,361 -0.10(-2.34%)
Jun 19, 2009 4.458 4.458 4.101 4.101 249 +0.02(+0.39%)
Jun 17, 2009 4.245 4.085 4.085 4.085 2,864 -0.28(-6.42%)
Jun 16, 2009 4.341 4.365 4.341 4.365 1,292 -0.01(-0.18%)
Jun 15, 2009 4.477 4.477 4.365 4.373 4,382 -0.11(-2.50%)
Jun 12, 2009 4.381 4.485 4.381 4.485 279 -0.04(-0.88%)
Jun 11, 2009 4.309 4.573 4.309 4.525 3,358 -0.02(-0.35%)
Jun 10, 2009 4.621 4.621 4.485 4.541 14,233 +0.12(+2.72%)
Jun 09, 2009 4.269 4.421 4.269 4.421 5,743 +0.10(+2.22%)
Jun 08, 2009 4.245 4.325 4.197 4.325 17,979 -0.02(-0.55%)
Jun 05, 2009 4.205 4.349 4.005 4.349 7,821 +0.10(+2.45%)
Jun 04, 2009 4.173 4.461 4.013 4.245 21,866 +0.08(+1.92%)
Jun 03, 2009 4.005 4.165 4.005 4.165 8,204 +0.08(+1.96%)
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.