Nicholas Fincl Inc (NQ: NICK )

11.87 USD -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.413 9.679 9.400 9.547 9,700 -0.29(-2.92%)
Dec 30, 2004 9.667 10.00 9.533 9.833 15,400 -0.05(-0.54%)
Dec 29, 2004 10.02 10.03 9.667 9.887 12,300 -0.12(-1.22%)
Dec 28, 2004 9.967 10.03 9.800 10.01 27,600 +0.16(+1.58%)
Dec 27, 2004 9.700 10.00 9.333 9.853 23,300 +0.47(+5.05%)
Dec 23, 2004 9.867 9.867 9.333 9.380 22,900 -0.37(-3.83%)
Dec 22, 2004 9.793 9.793 9.674 9.753 29,300 +0.09(+0.96%)
Dec 21, 2004 9.560 9.753 9.433 9.661 19,000 +0.29(+3.14%)
Dec 20, 2004 9.393 9.500 9.287 9.367 31,800 +0.05(+0.50%)
Dec 17, 2004 9.293 9.333 9.080 9.320 23,600 +0.24(+2.64%)
Dec 16, 2004 9.227 9.227 8.800 9.080 46,900 +0.23(+2.64%)
Dec 15, 2004 8.933 9.187 8.820 8.847 27,500 -0.15(-1.63%)
Dec 14, 2004 8.627 9.327 8.600 8.993 57,700 -0.05(-0.52%)
Dec 13, 2004 9.000 9.367 8.600 9.040 94,500 -0.25(-2.66%)
Dec 10, 2004 9.533 9.533 8.733 9.287 19,800 -0.23(-2.45%)
Dec 09, 2004 9.647 9.647 9.007 9.520 19,900 +0.12(+1.28%)
Dec 08, 2004 9.833 9.833 9.007 9.400 42,300 -0.18(-1.88%)
Dec 07, 2004 9.547 9.833 8.800 9.580 102,500 +0.03(+0.35%)
Dec 06, 2004 9.340 9.600 9.173 9.547 98,400 +0.33(+3.62%)
Dec 03, 2004 9.067 9.333 8.833 9.213 57,300 +0.17(+1.84%)
Dec 02, 2004 8.800 9.133 8.800 9.047 53,900 +0.19(+2.18%)
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.