Nicholas Fincl Inc (NQ: NICK )

6.660 +0.110 (+1.68%)
Streaming Delayed Price Updated: 1:17 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.227 2.227 2.205 2.205 374 -0.03(-1.20%)
Sep 27, 2002 2.232 2.232 2.232 2.232 249 +0.06(+2.70%)
Sep 26, 2002 2.173 2.173 2.173 2.173 0 +0.00(+0.00%)
Sep 25, 2002 2.168 2.173 2.168 2.173 998 +0.01(+0.49%)
Sep 24, 2002 2.168 2.168 2.162 2.162 3,121 +0.00(+0.00%)
Sep 23, 2002 2.189 2.189 2.162 2.162 11,486 -0.03(-1.22%)
Sep 20, 2002 2.216 2.216 2.189 2.189 749 -0.08(-3.53%)
Sep 19, 2002 2.269 2.269 2.269 2.269 624 -0.03(-1.39%)
Sep 18, 2002 2.301 2.301 2.301 2.301 499 +0.01(+0.47%)
Sep 17, 2002 2.291 2.291 2.291 2.291 1,498 +0.07(+3.13%)
Sep 16, 2002 2.205 2.291 2.189 2.221 3,121 +0.05(+2.21%)
Sep 13, 2002 2.237 2.237 2.173 2.173 2,497 -0.09(-4.01%)
Sep 12, 2002 2.216 2.264 2.216 2.264 5,119 +0.07(+3.16%)
Sep 11, 2002 2.195 2.195 2.195 2.195 374 -0.01(-0.24%)
Sep 10, 2002 2.243 2.243 2.200 2.200 2,996 +0.03(+1.48%)
Sep 09, 2002 2.162 2.168 2.162 2.168 3,121 -0.05(-2.17%)
Sep 06, 2002 2.216 2.216 2.216 2.216 374 +0.05(+2.47%)
Sep 05, 2002 2.189 2.269 2.162 2.162 10,113 -0.02(-0.74%)
Sep 04, 2002 2.269 2.269 2.179 2.179 1,747 +0.01(+0.49%)
Sep 03, 2002 2.301 2.307 2.168 2.168 6,742 -0.16(-6.88%)
Aug 30, 2002 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Aug 29, 2002 2.328 2.328 2.328 2.328 0 +0.00(+0.00%)
Aug 28, 2002 2.328 2.328 2.328 2.328 249 +0.06(+2.59%)
Aug 27, 2002 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Aug 26, 2002 2.269 2.269 2.269 2.269 2,871 -0.01(-0.23%)
Aug 23, 2002 2.323 2.323 2.269 2.275 1,600 -0.15(-6.17%)
Aug 22, 2002 2.403 2.424 2.259 2.424 6,991 +0.03(+1.11%)
Aug 21, 2002 2.269 2.397 2.269 2.397 249 -0.01(-0.22%)
Aug 20, 2002 2.536 2.536 2.403 2.403 1,123 +0.21(+9.49%)
Aug 16, 2002 2.168 2.552 2.168 2.195 4,744 +0.01(+0.24%)
Aug 15, 2002 2.200 2.232 2.189 2.189 3,870 -0.04(-1.91%)
Aug 14, 2002 2.296 2.296 2.232 2.232 5,868 -0.06(-2.79%)
Aug 13, 2002 2.296 2.296 2.296 2.296 1,872 -0.08(-3.37%)
Aug 12, 2002 2.376 2.376 2.376 2.376 0 +0.18(+8.01%)
Aug 07, 2002 2.280 2.280 2.200 2.200 4,369 -0.06(-2.83%)
Aug 06, 2002 2.269 2.269 2.162 2.264 4,744 -0.01(-0.23%)
Aug 05, 2002 2.296 2.296 2.269 2.269 4,869 +0.05(+2.41%)
Aug 02, 2002 2.269 2.296 2.168 2.216 7,366 -0.08(-3.49%)
Aug 01, 2002 2.301 2.301 2.296 2.296 1,498 -0.18(-7.33%)
Jul 31, 2002 2.478 2.478 2.478 2.478 4,494 +0.00(+0.00%)
Jul 30, 2002 2.243 2.478 2.243 2.478 2,871 +0.13(+5.45%)
Jul 29, 2002 2.403 2.456 2.349 2.349 10,238 -0.05(-2.00%)
Jul 26, 2002 2.397 2.397 2.397 2.397 0 +0.00(+0.00%)
Jul 25, 2002 2.136 2.397 2.136 2.397 6,367 -0.01(-0.22%)
Jul 24, 2002 2.269 2.403 2.243 2.403 12,485 +0.01(+0.22%)
Jul 23, 2002 2.403 2.403 2.269 2.397 14,857 -0.01(-0.44%)
Jul 22, 2002 2.510 2.510 2.408 2.408 2,996 -0.05(-2.17%)
Jul 19, 2002 2.568 2.568 2.461 2.461 2,247 -0.05(-1.92%)
Jul 17, 2002 2.408 2.563 2.408 2.510 4,245 -0.14(-5.43%)
Jul 12, 2002 2.515 2.654 2.456 2.654 4,494 -0.07(-2.55%)
Jul 11, 2002 2.670 2.723 2.403 2.723 10,862 +0.05(+2.00%)
Jul 10, 2002 2.777 2.777 2.670 2.670 2,247 -0.11(-4.03%)
Jul 09, 2002 2.851 2.851 2.782 2.782 3,495 -0.07(-2.43%)
Jul 08, 2002 2.782 2.851 2.782 2.851 4,245 +0.10(+3.69%)
Jul 05, 2002 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Jul 04, 2002 2.750 2.750 2.750 2.750 624 +0.00(+0.00%)
Jul 03, 2002 2.750 2.750 2.750 2.750 624 +0.00(+0.00%)
Jul 02, 2002 2.777 2.777 2.750 2.750 1,373 -0.03(-0.96%)
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.