Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.795 6.795 5.897 6.204 281,867 +0.08(+1.35%)
Jan 28, 2005 6.065 6.253 5.807 6.122 346,191 +0.21(+3.55%)
Jan 27, 2005 5.567 5.945 5.433 5.911 87,684 +0.44(+8.00%)
Jan 26, 2005 5.504 5.504 5.474 5.474 6,944 -0.03(-0.54%)
Jan 25, 2005 5.485 5.522 5.485 5.504 23,327 +0.02(+0.34%)
Jan 24, 2005 5.594 5.594 5.466 5.485 19,061 +0.07(+1.38%)
Jan 21, 2005 5.522 5.522 5.391 5.410 10,268 -0.01(-0.27%)
Jan 20, 2005 5.391 5.440 5.358 5.425 29,444 +0.04(+0.76%)
Jan 19, 2005 5.425 5.436 5.335 5.384 43,585 +0.11(+2.13%)
Jan 18, 2005 5.328 5.380 5.272 5.272 21,794 -0.09(-1.61%)
Jan 14, 2005 5.579 5.579 5.283 5.358 30,872 -0.15(-2.79%)
Jan 13, 2005 5.556 5.575 5.482 5.511 8,505 -0.03(-0.61%)
Jan 12, 2005 5.365 5.567 5.279 5.545 69,311 +0.02(+0.34%)
Jan 11, 2005 5.616 5.627 5.522 5.526 36,717 -0.09(-1.60%)
Jan 10, 2005 5.612 5.616 5.530 5.616 54,367 +0.20(+3.66%)
Jan 07, 2005 5.455 5.582 5.406 5.418 25,891 +0.02(+0.35%)
Jan 06, 2005 5.279 5.466 5.279 5.399 21,940 +0.01(+0.21%)
Jan 05, 2005 5.425 5.429 5.275 5.388 20,393 -0.04(-0.68%)
Jan 04, 2005 5.298 5.425 5.242 5.425 31,402 +0.05(+0.97%)
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.