Nicholas Fincl Inc (NQ: NICK )

11.50 USD +0.15 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.087 6.213 6.087 6.187 7,100 -0.11(-1.69%)
Mar 30, 2004 6.200 6.327 6.187 6.293 12,600 +0.13(+2.16%)
Mar 29, 2004 6.120 6.187 6.067 6.160 1,600 +0.17(+2.78%)
Mar 26, 2004 5.667 6.120 5.667 5.993 1,100 +0.00(+0.00%)
Mar 25, 2004 5.993 6.193 5.993 5.993 8,800 +0.03(+0.45%)
Mar 24, 2004 5.867 5.973 5.867 5.967 1,500 -0.03(-0.44%)
Mar 23, 2004 5.967 6.000 5.967 5.993 8,800 +0.00(+0.00%)
Mar 22, 2004 5.867 5.993 5.867 5.993 6,500 -0.01(-0.11%)
Mar 19, 2004 5.933 6.000 5.900 6.000 2,900 +0.10(+1.69%)
Mar 18, 2004 5.933 5.933 5.747 5.900 2,400 -0.03(-0.45%)
Mar 17, 2004 5.800 5.933 5.733 5.927 5,900 +0.06(+1.02%)
Mar 16, 2004 5.933 5.966 5.733 5.867 3,900 -0.10(-1.68%)
Mar 15, 2004 6.090 6.160 5.960 5.967 9,300 -0.10(-1.65%)
Mar 12, 2004 6.000 6.067 6.000 6.067 10,100 +0.03(+0.55%)
Mar 11, 2004 6.040 6.040 6.033 6.033 6,700 +0.00(+0.00%)
Mar 10, 2004 6.033 6.067 6.033 6.033 2,300 +0.00(+0.00%)
Mar 09, 2004 6.000 6.067 6.000 6.033 4,800 +0.03(+0.44%)
Mar 08, 2004 5.700 6.033 5.700 6.007 2,800 -0.12(-1.96%)
Mar 05, 2004 6.000 6.133 6.000 6.127 2,100 +0.00(+0.00%)
Mar 04, 2004 6.033 6.133 6.033 6.127 4,300 +0.00(+0.00%)
Mar 03, 2004 5.887 6.167 5.887 6.127 4,300 +0.07(+1.10%)
Mar 02, 2004 6.127 6.127 5.900 6.060 12,900 -0.07(-1.09%)
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.