Nicholas Fincl Inc (NQ: NICK )

9.020 -0.510 (-5.35%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.120 7.140 6.970 6.970 11,630 +0.00(+0.00%)
May 29, 2008 6.930 7.140 6.930 6.970 6,600 -0.06(-0.85%)
May 28, 2008 6.950 7.080 6.920 7.030 14,894 +0.10(+1.44%)
May 27, 2008 7.010 7.210 6.920 6.930 23,284 -0.21(-2.94%)
May 26, 2008 7.250 7.250 6.950 7.140 4,360 +0.00(+0.00%)
May 23, 2008 7.250 7.250 6.950 7.140 4,360 +0.00(+0.00%)
May 22, 2008 7.040 7.170 7.010 7.140 3,500 -0.06(-0.83%)
May 21, 2008 7.050 7.210 7.010 7.200 20,100 -0.05(-0.69%)
May 20, 2008 7.180 7.260 7.000 7.250 8,172 +0.04(+0.55%)
May 19, 2008 7.180 7.310 7.120 7.210 4,098 +0.07(+0.98%)
May 16, 2008 7.170 7.180 7.000 7.140 2,900 -0.04(-0.56%)
May 15, 2008 7.380 7.380 6.990 7.180 20,052 -0.06(-0.83%)
May 14, 2008 6.680 7.540 6.680 7.240 16,200 +0.04(+0.56%)
May 13, 2008 6.820 7.200 6.820 7.200 10,735 +0.26(+3.75%)
May 12, 2008 6.830 6.940 6.830 6.940 1,000 +0.15(+2.21%)
May 09, 2008 6.880 6.880 6.550 6.790 4,400 -0.14(-2.02%)
May 08, 2008 6.890 6.960 6.800 6.930 12,487 +0.07(+1.02%)
May 07, 2008 6.480 6.910 6.400 6.860 25,743 +0.39(+6.03%)
May 06, 2008 6.400 6.480 6.360 6.470 8,800 +0.06(+0.94%)
May 05, 2008 6.440 6.460 6.350 6.410 6,991 -0.04(-0.62%)
May 02, 2008 6.470 6.470 6.290 6.450 9,700 +0.02(+0.31%)
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.