Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.23 (-1.92%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 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%)
Aug 02, 2004 6.067 6.427 6.067 6.367 28,100 -0.03(-0.52%)
Jul 30, 2004 6.393 6.400 6.333 6.400 5,200 +0.01(+0.10%)
Jul 29, 2004 6.320 6.433 6.187 6.393 15,900 +0.08(+1.27%)
Jul 28, 2004 6.227 6.313 6.100 6.313 27,700 +0.09(+1.50%)
Jul 27, 2004 6.200 6.293 6.180 6.220 32,100 -0.14(-2.20%)
Jul 26, 2004 6.207 6.367 6.207 6.360 29,100 -0.05(-0.73%)
Jul 23, 2004 6.367 6.467 6.300 6.407 8,700 -0.06(-0.93%)
Jul 22, 2004 6.520 6.533 6.373 6.467 11,800 +0.10(+1.57%)
Jul 21, 2004 6.467 6.467 6.367 6.367 23,900 -0.08(-1.24%)
Jul 20, 2004 6.500 6.520 6.347 6.447 15,300 +0.01(+0.21%)
Jul 19, 2004 6.533 6.533 6.200 6.433 11,000 -0.03(-0.52%)
Jul 16, 2004 6.507 6.533 6.420 6.467 4,300 +0.07(+1.15%)
Jul 15, 2004 6.333 6.567 6.333 6.393 5,100 -0.09(-1.44%)
Jul 14, 2004 6.400 6.567 6.073 6.487 48,900 +0.11(+1.73%)
Jul 13, 2004 6.553 6.553 6.377 6.377 58,900 -0.06(-0.88%)
Jul 12, 2004 6.100 6.567 6.100 6.433 17,400 +0.24(+3.88%)
Jul 09, 2004 5.973 6.240 5.973 6.193 10,100 +0.03(+0.43%)
Jul 08, 2004 6.107 6.200 5.940 6.167 8,400 +0.00(+0.00%)
Jul 07, 2004 6.133 6.233 6.127 6.167 21,900 +0.01(+0.11%)
Jul 06, 2004 6.033 6.167 6.000 6.160 45,100 +0.23(+3.82%)
Jul 02, 2004 5.893 5.933 5.867 5.933 14,500 +0.00(+0.00%)
Jul 01, 2004 5.933 5.933 5.860 5.933 30,100 +0.08(+1.37%)
Jun 30, 2004 5.767 5.933 5.767 5.853 20,700 +0.09(+1.50%)
Jun 29, 2004 5.800 5.833 5.767 5.767 43,000 +0.00(+0.00%)
Jun 28, 2004 5.933 5.933 5.767 5.767 31,400 -0.07(-1.26%)
Jun 25, 2004 5.833 5.933 5.833 5.840 25,400 -0.03(-0.57%)
Jun 24, 2004 5.907 5.933 5.813 5.873 95,800 -0.01(-0.11%)
Jun 23, 2004 5.867 5.900 5.867 5.880 6,600 -0.01(-0.11%)
Jun 22, 2004 5.907 5.907 5.873 5.887 4,800 -0.03(-0.56%)
Jun 21, 2004 5.993 5.993 5.833 5.920 48,200 +0.00(+0.00%)
Jun 18, 2004 5.793 6.027 5.793 5.920 30,700 +0.14(+2.42%)
Jun 17, 2004 5.813 5.900 5.740 5.780 24,100 +0.04(+0.70%)
Jun 16, 2004 6.000 6.033 5.700 5.740 11,700 -0.17(-2.93%)
Jun 15, 2004 6.000 6.040 5.673 5.913 22,600 +0.09(+1.49%)
Jun 14, 2004 5.833 5.973 5.600 5.827 11,300 +0.05(+0.92%)
Jun 10, 2004 5.600 5.773 5.567 5.773 24,000 +0.18(+3.22%)
Jun 09, 2004 5.707 5.707 5.467 5.593 258,200 +0.06(+1.08%)
Jun 08, 2004 5.707 5.707 5.533 5.533 89,500 -0.01(-0.24%)
Jun 07, 2004 5.433 5.653 5.433 5.547 69,300 +0.01(+0.24%)
Jun 04, 2004 5.633 5.633 5.533 5.533 50,200 -0.05(-0.95%)
Jun 03, 2004 5.633 5.633 5.540 5.587 68,100 +0.02(+0.36%)
Jun 02, 2004 5.547 5.593 5.533 5.567 18,100 +0.02(+0.36%)
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.