Nicholas Fincl Inc (NQ: NICK )

12.02 USD -0.16 (-1.31%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.10 10.10 9.950 10.00 55,600 -0.10(-0.99%)
Aug 30, 2005 10.07 10.12 10.05 10.10 11,334 +0.02(+0.16%)
Aug 29, 2005 10.05 10.19 9.950 10.08 27,521 +0.03(+0.34%)
Aug 26, 2005 10.05 10.20 10.05 10.05 15,340 -0.06(-0.59%)
Aug 25, 2005 10.05 10.20 10.05 10.11 26,985 -0.07(-0.69%)
Aug 24, 2005 10.50 10.50 10.05 10.18 70,319 -0.38(-3.60%)
Aug 23, 2005 10.48 10.69 10.48 10.56 19,585 -0.07(-0.66%)
Aug 22, 2005 10.50 10.70 10.50 10.63 19,154 -0.07(-0.65%)
Aug 19, 2005 10.48 10.75 10.48 10.70 8,777 +0.12(+1.13%)
Aug 18, 2005 10.87 10.87 10.58 10.58 21,933 +0.02(+0.19%)
Aug 17, 2005 10.76 10.76 10.50 10.56 15,442 -0.18(-1.68%)
Aug 16, 2005 10.65 10.77 10.59 10.74 19,527 +0.09(+0.85%)
Aug 15, 2005 10.71 10.99 10.64 10.65 20,855 -0.24(-2.20%)
Aug 12, 2005 10.69 10.90 10.65 10.89 8,605 -0.01(-0.09%)
Aug 11, 2005 10.76 10.94 10.65 10.90 17,299 +0.13(+1.21%)
Aug 10, 2005 10.54 10.98 10.54 10.77 29,278 +0.08(+0.75%)
Aug 09, 2005 10.60 10.94 10.55 10.69 16,021 +0.09(+0.85%)
Aug 08, 2005 10.83 10.95 10.30 10.60 104,340 -0.26(-2.39%)
Aug 05, 2005 11.23 11.23 10.85 10.86 17,937 -0.07(-0.64%)
Aug 04, 2005 10.92 11.05 10.91 10.93 13,477 +0.00(+0.00%)
Aug 03, 2005 11.02 11.20 10.92 10.93 22,658 -0.10(-0.91%)
Aug 02, 2005 11.00 11.20 11.00 11.03 16,687 +0.01(+0.09%)
Aug 01, 2005 11.03 11.20 10.79 11.02 81,365 +0.10(+0.92%)
Jul 29, 2005 10.92 10.97 10.79 10.92 37,360 -0.01(-0.09%)
Jul 28, 2005 11.00 11.00 10.86 10.93 100,826 +0.00(+0.00%)
Jul 27, 2005 11.02 11.20 10.93 10.93 36,554 -0.15(-1.35%)
Jul 26, 2005 11.15 11.20 10.95 11.08 81,608 -0.07(-0.63%)
Jul 25, 2005 11.22 11.30 11.05 11.15 67,150 +0.21(+1.92%)
Jul 22, 2005 10.70 11.25 10.70 10.94 56,546 -0.26(-2.32%)
Jul 21, 2005 11.05 11.26 10.89 11.20 28,263 +0.12(+1.08%)
Jul 20, 2005 10.70 11.20 10.51 11.08 38,567 +0.06(+0.54%)
Jul 19, 2005 11.11 11.30 10.76 11.02 36,799 -0.21(-1.87%)
Jul 18, 2005 11.60 11.60 11.13 11.23 29,833 -0.07(-0.62%)
Jul 15, 2005 11.00 11.35 11.00 11.30 17,788 +0.21(+1.89%)
Jul 14, 2005 11.00 11.40 10.85 11.09 29,752 -0.05(-0.45%)
Jul 13, 2005 10.87 11.14 10.66 11.14 20,926 +0.47(+4.40%)
Jul 12, 2005 10.50 10.90 10.50 10.67 49,767 +0.06(+0.57%)
Jul 11, 2005 10.75 10.75 10.31 10.61 37,833 -0.31(-2.84%)
Jul 08, 2005 10.67 10.98 10.59 10.92 25,563 +0.25(+2.34%)
Jul 07, 2005 10.50 10.82 10.10 10.67 71,273 -0.15(-1.39%)
Jul 06, 2005 10.81 11.18 10.51 10.82 45,582 +0.01(+0.05%)
Jul 05, 2005 11.26 11.75 10.52 10.81 111,000 -0.68(-5.87%)
Jul 01, 2005 11.20 11.49 11.20 11.49 30,600 +0.33(+2.96%)
Jun 30, 2005 11.19 11.59 11.10 11.16 34,595 -0.26(-2.28%)
Jun 29, 2005 10.90 11.55 10.90 11.42 46,900 +0.43(+3.91%)
Jun 28, 2005 11.00 11.53 10.75 10.99 87,962 -0.26(-2.31%)
Jun 27, 2005 11.73 11.76 10.45 11.25 242,707 -0.53(-4.50%)
Jun 24, 2005 12.12 12.12 11.77 11.78 15,441 -0.12(-1.01%)
Jun 23, 2005 12.60 12.69 11.65 11.90 52,645 -0.45(-3.64%)
Jun 22, 2005 12.60 12.79 11.65 12.35 128,939 -0.32(-2.53%)
Jun 21, 2005 12.80 12.94 12.65 12.67 53,720 -0.08(-0.63%)
Jun 20, 2005 12.46 12.80 12.46 12.75 79,659 +0.05(+0.39%)
Jun 17, 2005 12.69 12.70 12.51 12.70 23,450 +0.05(+0.37%)
Jun 16, 2005 12.59 12.65 12.53 12.65 8,985 +0.07(+0.53%)
Jun 15, 2005 12.60 12.60 12.56 12.59 14,003 +0.03(+0.21%)
Jun 14, 2005 12.66 12.67 12.52 12.56 19,026 -0.04(-0.32%)
Jun 13, 2005 12.57 12.60 12.47 12.60 23,379 -0.05(-0.42%)
Jun 10, 2005 12.66 12.66 12.47 12.65 10,929 +0.16(+1.28%)
Jun 09, 2005 12.67 12.67 12.18 12.49 16,238 -0.02(-0.16%)
Jun 08, 2005 12.67 12.67 12.50 12.51 15,205 -0.15(-1.16%)
Jun 07, 2005 12.67 12.67 12.54 12.66 16,262 -0.01(-0.10%)
Jun 06, 2005 12.50 12.67 12.50 12.67 32,557 +0.15(+1.22%)
Jun 03, 2005 12.73 12.73 12.03 12.52 25,968 -0.13(-1.05%)
Jun 02, 2005 12.99 13.07 12.56 12.65 52,435 +0.09(+0.74%)
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.