Nicholas Fincl Inc (NQ: NICK )

10.85 USD -0.05 (-0.46%)
Streaming Delayed Price Updated: 1:55 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.973 6.033 5.940 5.953 90,200 -0.05(-0.78%)
Sep 29, 2004 5.873 6.033 5.873 6.000 18,800 -0.03(-0.55%)
Sep 28, 2004 5.993 6.033 5.993 6.033 9,300 +0.08(+1.34%)
Sep 27, 2004 5.867 6.067 5.867 5.953 20,200 +0.07(+1.13%)
Sep 24, 2004 5.993 5.993 5.887 5.887 12,300 -0.05(-0.79%)
Sep 23, 2004 6.060 6.060 5.927 5.933 49,400 -0.07(-1.11%)
Sep 22, 2004 6.020 6.067 6.000 6.000 9,600 +0.07(+1.12%)
Sep 21, 2004 6.000 6.000 5.907 5.933 24,200 +0.01(+0.23%)
Sep 20, 2004 6.020 6.020 5.867 5.920 4,900 +0.02(+0.34%)
Sep 17, 2004 6.020 6.020 5.900 5.900 12,100 -0.12(-1.99%)
Sep 16, 2004 6.020 6.020 5.967 6.020 47,352 +0.02(+0.33%)
Sep 15, 2004 5.980 6.020 5.967 6.000 1,600 +0.02(+0.33%)
Sep 14, 2004 5.933 5.993 5.933 5.980 1,200 +0.01(+0.11%)
Sep 13, 2004 5.933 6.020 5.933 5.973 5,500 +0.01(+0.11%)
Sep 10, 2004 5.993 5.993 5.960 5.967 6,400 +0.00(+0.00%)
Sep 09, 2004 5.973 6.027 5.967 5.967 3,300 -0.07(-1.10%)
Sep 08, 2004 6.160 6.160 5.967 6.033 21,300 +0.04(+0.67%)
Sep 07, 2004 6.007 6.067 5.987 5.993 18,400 +0.00(+0.00%)
Sep 03, 2004 6.127 6.127 5.933 5.993 18,200 -0.02(-0.33%)
Sep 02, 2004 6.000 6.053 6.000 6.013 13,500 -0.02(-0.33%)
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.