Nicholas Fincl Inc (NQ: NICK )

6.765 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.349 1.349 1.336 1.336 618 -0.02(-1.20%)
Sep 27, 2002 1.353 1.353 1.353 1.353 412 +0.04(+2.70%)
Sep 26, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Sep 25, 2002 1.314 1.317 1.314 1.317 1,648 +0.01(+0.49%)
Sep 24, 2002 1.314 1.314 1.311 1.311 5,150 +0.00(+0.00%)
Sep 23, 2002 1.327 1.327 1.311 1.311 18,953 -0.02(-1.22%)
Sep 20, 2002 1.343 1.343 1.327 1.327 1,236 -0.05(-3.53%)
Sep 19, 2002 1.375 1.375 1.375 1.375 1,030 -0.02(-1.39%)
Sep 18, 2002 1.395 1.395 1.395 1.395 824 +0.01(+0.47%)
Sep 17, 2002 1.388 1.388 1.388 1.388 2,472 +0.04(+3.13%)
Sep 16, 2002 1.336 1.388 1.327 1.346 5,150 +0.03(+2.21%)
Sep 13, 2002 1.356 1.356 1.317 1.317 4,120 -0.06(-4.01%)
Sep 12, 2002 1.343 1.372 1.343 1.372 8,446 +0.04(+3.16%)
Sep 11, 2002 1.330 1.330 1.330 1.330 618 -0.00(-0.24%)
Sep 10, 2002 1.359 1.359 1.333 1.333 4,944 +0.02(+1.48%)
Sep 09, 2002 1.311 1.314 1.311 1.314 5,150 -0.03(-2.17%)
Sep 06, 2002 1.343 1.343 1.343 1.343 618 +0.03(+2.47%)
Sep 05, 2002 1.327 1.375 1.311 1.311 16,687 -0.01(-0.73%)
Sep 04, 2002 1.375 1.375 1.320 1.320 2,884 +0.01(+0.49%)
Sep 03, 2002 1.395 1.398 1.314 1.314 11,124 -0.10(-6.88%)
Aug 30, 2002 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Aug 29, 2002 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Aug 28, 2002 1.411 1.411 1.411 1.411 412 +0.04(+2.59%)
Aug 27, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 26, 2002 1.375 1.375 1.375 1.375 4,738 -0.00(-0.24%)
Aug 23, 2002 1.408 1.408 1.375 1.379 2,641 -0.09(-6.17%)
Aug 22, 2002 1.456 1.469 1.369 1.469 11,536 +0.02(+1.11%)
Aug 21, 2002 1.375 1.453 1.375 1.453 412 -0.00(-0.22%)
Aug 20, 2002 1.537 1.537 1.456 1.456 1,854 +0.13(+9.49%)
Aug 16, 2002 1.314 1.547 1.314 1.330 7,828 +0.00(+0.24%)
Aug 15, 2002 1.333 1.353 1.327 1.327 6,386 -0.03(-1.91%)
Aug 14, 2002 1.391 1.391 1.353 1.353 9,682 -0.04(-2.79%)
Aug 13, 2002 1.391 1.391 1.391 1.391 3,090 -0.05(-3.37%)
Aug 12, 2002 1.440 1.440 1.440 1.440 0 +0.11(+8.01%)
Aug 07, 2002 1.382 1.382 1.333 1.333 7,210 -0.04(-2.83%)
Aug 06, 2002 1.375 1.375 1.311 1.372 7,828 -0.00(-0.23%)
Aug 05, 2002 1.391 1.391 1.375 1.375 8,034 +0.03(+2.41%)
Aug 02, 2002 1.375 1.391 1.314 1.343 12,154 -0.05(-3.49%)
Aug 01, 2002 1.395 1.395 1.391 1.391 2,472 -0.11(-7.33%)
Jul 31, 2002 1.502 1.502 1.502 1.502 7,416 +0.00(+0.00%)
Jul 30, 2002 1.359 1.502 1.359 1.502 4,738 +0.08(+5.45%)
Jul 29, 2002 1.456 1.489 1.424 1.424 16,893 -0.03(-2.00%)
Jul 26, 2002 1.453 1.453 1.453 1.453 0 +0.00(+0.00%)
Jul 25, 2002 1.294 1.453 1.294 1.453 10,506 -0.00(-0.22%)
Jul 24, 2002 1.375 1.456 1.359 1.456 20,601 +0.00(+0.22%)
Jul 23, 2002 1.456 1.456 1.375 1.453 24,515 -0.01(-0.44%)
Jul 22, 2002 1.521 1.521 1.459 1.459 4,944 -0.03(-2.17%)
Jul 19, 2002 1.557 1.557 1.492 1.492 3,708 -0.03(-1.92%)
Jul 17, 2002 1.459 1.553 1.459 1.521 7,004 -0.09(-5.43%)
Jul 12, 2002 1.524 1.608 1.489 1.608 7,416 -0.04(-2.55%)
Jul 11, 2002 1.618 1.650 1.456 1.650 17,923 +0.03(+2.00%)
Jul 10, 2002 1.683 1.683 1.618 1.618 3,708 -0.07(-4.03%)
Jul 09, 2002 1.728 1.728 1.686 1.686 5,768 -0.04(-2.43%)
Jul 08, 2002 1.686 1.728 1.686 1.728 7,004 +0.06(+3.69%)
Jul 05, 2002 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
Jul 04, 2002 1.667 1.667 1.667 1.667 1,030 +0.00(+0.00%)
Jul 03, 2002 1.667 1.667 1.667 1.667 1,030 +0.00(+0.00%)
Jul 02, 2002 1.683 1.683 1.667 1.667 2,266 -0.02(-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.