Nicholas Fincl Inc (NQ: NICK )

11.61 USD -0.25 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.970 6.990 6.940 6.960 4,489 +0.14(+2.05%)
Sep 29, 2009 6.850 6.850 6.820 6.820 1,000 -0.17(-2.49%)
Sep 28, 2009 6.990 7.000 6.980 6.994 2,620 +0.00(+0.06%)
Sep 25, 2009 6.760 6.990 6.750 6.990 7,270 +0.19(+2.79%)
Sep 24, 2009 6.760 6.800 6.760 6.800 997 +0.01(+0.15%)
Sep 23, 2009 6.850 7.000 6.750 6.790 1,270 -0.21(-3.00%)
Sep 22, 2009 6.880 7.000 6.870 7.000 450 +0.13(+1.89%)
Sep 21, 2009 6.990 7.000 6.870 6.870 3,369 -0.12(-1.72%)
Sep 18, 2009 6.810 6.990 6.770 6.990 4,050 -0.01(-0.14%)
Sep 17, 2009 6.770 7.000 6.770 7.000 1,276 +0.07(+1.01%)
Sep 16, 2009 6.800 7.000 6.800 6.930 8,797 +0.08(+1.17%)
Sep 15, 2009 6.760 6.850 6.760 6.850 1,900 +0.10(+1.48%)
Sep 14, 2009 6.780 6.780 6.750 6.750 3,500 -0.03(-0.44%)
Sep 11, 2009 6.800 6.800 6.770 6.780 6,054 -0.22(-3.14%)
Sep 10, 2009 6.750 7.000 6.750 7.000 7,169 +0.10(+1.40%)
Sep 09, 2009 6.890 6.904 6.870 6.904 3,999 +0.15(+2.19%)
Sep 08, 2009 6.430 6.890 6.410 6.756 1,100 -0.05(-0.80%)
Sep 04, 2009 6.900 6.900 6.810 6.810 400 +0.01(+0.15%)
Sep 03, 2009 6.240 6.900 6.240 6.800 3,092 +0.30(+4.62%)
Sep 02, 2009 6.880 6.880 6.180 6.500 1,100 +0.35(+5.69%)
Sep 01, 2009 6.200 6.900 6.140 6.150 1,300 -0.75(-10.87%)
Aug 31, 2009 6.980 6.980 6.540 6.900 4,900 +0.03(+0.44%)
Aug 28, 2009 6.930 6.930 6.672 6.870 1,712 +0.35(+5.37%)
Aug 27, 2009 6.520 6.520 6.510 6.520 1,600 -0.11(-1.66%)
Aug 26, 2009 7.000 7.000 6.400 6.630 814 +0.26(+4.08%)
Aug 25, 2009 6.510 6.866 6.344 6.370 2,550 +0.16(+2.58%)
Aug 24, 2009 6.220 6.220 6.210 6.210 313 -0.78(-11.10%)
Aug 21, 2009 6.955 7.000 6.955 6.985 650 +0.29(+4.25%)
Aug 20, 2009 6.420 6.710 6.420 6.700 4,969 +0.09(+1.30%)
Aug 19, 2009 6.250 6.809 6.250 6.614 3,542 +0.19(+3.02%)
Aug 18, 2009 6.310 6.786 6.280 6.420 8,741 +0.12(+1.90%)
Aug 17, 2009 6.000 6.420 6.000 6.300 14,836 +0.03(+0.48%)
Aug 14, 2009 6.350 6.350 6.240 6.270 18,159 -0.21(-3.24%)
Aug 13, 2009 6.530 6.530 6.300 6.480 2,100 -0.10(-1.53%)
Aug 12, 2009 6.760 6.760 6.300 6.581 3,690 -0.18(-2.65%)
Aug 11, 2009 6.890 6.890 6.760 6.760 3,011 -0.20(-2.89%)
Aug 07, 2009 7.300 6.961 6.961 6.961 6,200 +0.23(+3.37%)
Aug 06, 2009 7.110 7.110 6.540 6.734 8,778 -0.20(-2.87%)
Aug 05, 2009 7.060 7.100 6.712 6.933 3,620 -0.12(-1.66%)
Aug 04, 2009 7.200 7.200 6.960 7.050 3,293 -0.16(-2.22%)
Aug 03, 2009 6.550 7.490 6.510 7.210 25,785 +0.65(+9.91%)
Jul 31, 2009 6.420 6.640 6.380 6.560 6,043 +0.19(+2.90%)
Jul 30, 2009 6.100 6.375 6.076 6.375 21,172 +0.30(+5.02%)
Jul 29, 2009 5.950 6.090 5.950 6.070 2,750 +0.02(+0.33%)
Jul 28, 2009 5.902 6.060 5.890 6.050 4,200 +0.08(+1.34%)
Jul 27, 2009 5.630 5.970 5.630 5.970 32,000 +0.40(+7.18%)
Jul 24, 2009 5.540 5.650 5.540 5.570 1,974 +0.05(+0.91%)
Jul 23, 2009 5.410 5.520 5.410 5.520 1,113 +0.02(+0.36%)
Jul 22, 2009 5.300 5.500 5.300 5.500 5,428 +0.20(+3.77%)
Jul 21, 2009 5.300 5.300 5.300 5.300 3,400 +0.00(+0.00%)
Jul 20, 2009 5.470 5.540 5.300 5.300 3,000 -0.05(-0.93%)
Jul 17, 2009 5.320 5.500 5.320 5.350 5,150 +0.09(+1.71%)
Jul 16, 2009 5.178 5.260 5.160 5.260 1,000 +0.00(+0.00%)
Jul 14, 2009 5.260 5.260 5.260 5.260 0 -0.22(-4.07%)
Jul 10, 2009 5.430 5.483 5.483 5.483 3,000 +0.14(+2.67%)
Jul 09, 2009 5.320 5.340 5.320 5.340 300 +0.04(+0.76%)
Jul 08, 2009 5.450 5.450 5.300 5.300 2,770 -0.17(-3.11%)
Jul 07, 2009 5.250 5.490 5.240 5.470 8,032 +0.23(+4.39%)
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.