Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.354 7.354 7.245 7.281 76,362 -0.07(-0.99%)
Aug 30, 2005 7.332 7.368 7.317 7.354 15,566 +0.01(+0.16%)
Aug 29, 2005 7.317 7.419 7.245 7.342 37,797 +0.02(+0.34%)
Aug 26, 2005 7.317 7.427 7.317 7.317 21,068 -0.04(-0.59%)
Aug 25, 2005 7.317 7.427 7.317 7.361 37,061 -0.05(-0.69%)
Aug 24, 2005 7.645 7.645 7.317 7.412 96,577 -0.28(-3.60%)
Aug 23, 2005 7.631 7.783 7.631 7.689 26,898 -0.05(-0.66%)
Aug 22, 2005 7.645 7.791 7.645 7.740 26,306 -0.05(-0.65%)
Aug 19, 2005 7.631 7.827 7.631 7.791 12,054 +0.09(+1.13%)
Aug 18, 2005 7.915 7.915 7.703 7.703 30,123 +0.01(+0.19%)
Aug 17, 2005 7.834 7.834 7.645 7.689 21,208 -0.13(-1.68%)
Aug 16, 2005 7.754 7.842 7.711 7.820 26,818 +0.07(+0.85%)
Aug 15, 2005 7.798 8.002 7.747 7.754 28,642 -0.17(-2.20%)
Aug 12, 2005 7.783 7.936 7.754 7.929 11,818 -0.01(-0.09%)
Aug 11, 2005 7.834 7.966 7.754 7.936 23,758 +0.09(+1.21%)
Aug 10, 2005 7.674 7.995 7.674 7.842 40,211 +0.06(+0.75%)
Aug 09, 2005 7.718 7.965 7.682 7.783 22,003 +0.07(+0.85%)
Aug 08, 2005 7.885 7.973 7.500 7.718 143,302 -0.19(-2.39%)
Aug 05, 2005 8.177 8.177 7.900 7.907 24,635 -0.05(-0.64%)
Aug 04, 2005 7.951 8.046 7.944 7.958 18,509 +0.00(+0.00%)
Aug 03, 2005 8.024 8.155 7.951 7.958 31,118 -0.07(-0.91%)
Aug 02, 2005 8.009 8.155 8.009 8.031 22,918 +0.01(+0.09%)
Aug 01, 2005 8.031 8.155 7.856 8.024 111,748 +0.07(+0.92%)
Jul 29, 2005 7.951 7.987 7.856 7.951 51,311 -0.01(-0.09%)
Jul 28, 2005 8.009 8.009 7.907 7.958 138,476 +0.00(+0.00%)
Jul 27, 2005 8.024 8.155 7.958 7.958 50,204 -0.11(-1.35%)
Jul 26, 2005 8.118 8.155 7.973 8.067 112,082 -0.05(-0.63%)
Jul 25, 2005 8.169 8.228 8.046 8.118 92,225 +0.15(+1.92%)
Jul 22, 2005 7.791 8.191 7.791 7.966 77,661 -0.19(-2.32%)
Jul 21, 2005 8.046 8.198 7.929 8.155 38,817 +0.09(+1.08%)
Jul 20, 2005 7.791 8.155 7.652 8.067 52,968 +0.04(+0.54%)
Jul 19, 2005 8.089 8.228 7.834 8.024 50,540 -0.15(-1.87%)
Jul 18, 2005 8.446 8.446 8.104 8.177 40,973 -0.05(-0.62%)
Jul 15, 2005 8.009 8.264 8.009 8.228 24,430 +0.15(+1.89%)
Jul 14, 2005 8.009 8.300 7.900 8.075 40,862 -0.04(-0.45%)
Jul 13, 2005 7.915 8.111 7.762 8.111 28,740 +0.34(+4.40%)
Jul 12, 2005 7.645 7.936 7.645 7.769 68,351 +0.04(+0.57%)
Jul 11, 2005 7.827 7.827 7.507 7.725 51,960 -0.23(-2.84%)
Jul 08, 2005 7.769 7.995 7.711 7.951 35,108 +0.18(+2.34%)
Jul 07, 2005 7.645 7.878 7.354 7.769 97,887 -0.11(-1.39%)
Jul 06, 2005 7.871 8.140 7.652 7.878 62,603 +0.00(+0.05%)
Jul 05, 2005 8.198 8.555 7.660 7.874 152,449 -0.49(-5.87%)
Jul 01, 2005 8.155 8.366 8.155 8.366 42,026 +0.24(+2.96%)
Jun 30, 2005 8.148 8.439 8.082 8.126 47,513 -0.19(-2.28%)
Jun 29, 2005 7.936 8.410 7.936 8.315 64,413 +0.31(+3.91%)
Jun 28, 2005 8.009 8.395 7.827 8.002 120,808 -0.19(-2.31%)
Jun 27, 2005 8.541 8.563 7.609 8.191 333,339 -0.39(-4.50%)
Jun 24, 2005 8.825 8.825 8.570 8.577 21,207 -0.09(-1.01%)
Jun 23, 2005 9.174 9.240 8.482 8.664 72,303 -0.33(-3.64%)
Jun 22, 2005 9.174 9.313 8.482 8.992 177,087 -0.23(-2.53%)
Jun 21, 2005 9.320 9.422 9.211 9.225 73,780 -0.06(-0.63%)
Jun 20, 2005 9.072 9.320 9.072 9.283 109,405 +3.12(+50.59%)
Jun 17, 2005 6.158 6.165 6.071 6.165 48,310 +0.02(+0.37%)
Jun 16, 2005 6.110 6.142 6.084 6.142 18,510 +0.03(+0.53%)
Jun 15, 2005 6.116 6.116 6.097 6.110 28,848 +0.01(+0.21%)
Jun 14, 2005 6.145 6.148 6.077 6.097 39,196 -0.02(-0.32%)
Jun 13, 2005 6.103 6.116 6.051 6.116 48,163 -0.03(-0.42%)
Jun 10, 2005 6.145 6.145 6.055 6.142 22,515 +0.08(+1.28%)
Jun 09, 2005 6.148 6.148 5.912 6.064 33,452 -0.01(-0.16%)
Jun 08, 2005 6.148 6.148 6.068 6.074 31,324 -0.07(-1.16%)
Jun 07, 2005 6.148 6.148 6.087 6.145 33,501 -0.01(-0.10%)
Jun 06, 2005 6.068 6.152 6.068 6.152 67,071 +0.07(+1.22%)
Jun 03, 2005 6.181 6.181 5.841 6.077 53,497 -0.06(-1.05%)
Jun 02, 2005 6.304 6.343 6.097 6.142 108,023 +0.05(+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.