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 (%)
Sep 30, 2004 3.355 3.388 3.336 3.343 160,610 -0.03(-0.78%)
Sep 29, 2004 3.299 3.388 3.299 3.370 33,475 -0.02(-0.55%)
Sep 28, 2004 3.366 3.388 3.366 3.388 16,559 +0.04(+1.34%)
Sep 27, 2004 3.295 3.407 3.295 3.343 35,968 +0.04(+1.13%)
Sep 24, 2004 3.366 3.366 3.306 3.306 21,901 -0.03(-0.79%)
Sep 23, 2004 3.403 3.403 3.328 3.332 87,961 -0.04(-1.11%)
Sep 22, 2004 3.381 3.407 3.370 3.370 17,093 +0.04(+1.12%)
Sep 21, 2004 3.370 3.370 3.317 3.332 43,090 +0.01(+0.22%)
Sep 20, 2004 3.381 3.381 3.295 3.325 8,724 +0.01(+0.34%)
Sep 17, 2004 3.381 3.381 3.313 3.313 21,545 -0.07(-1.99%)
Sep 16, 2004 3.381 3.381 3.351 3.381 84,315 +0.01(+0.33%)
Sep 15, 2004 3.358 3.381 3.351 3.370 2,848 +0.01(+0.33%)
Sep 14, 2004 3.332 3.366 3.332 3.358 2,136 +0.00(+0.11%)
Sep 13, 2004 3.332 3.381 3.332 3.355 9,793 +0.00(+0.11%)
Sep 10, 2004 3.366 3.366 3.347 3.351 11,395 +0.00(+0.00%)
Sep 09, 2004 3.355 3.385 3.351 3.351 5,875 -0.04(-1.10%)
Sep 08, 2004 3.459 3.459 3.351 3.388 37,926 +0.02(+0.67%)
Sep 07, 2004 3.373 3.407 3.362 3.366 32,763 +0.00(+0.00%)
Sep 03, 2004 3.441 3.441 3.332 3.366 32,406 -0.01(-0.33%)
Sep 02, 2004 3.370 3.400 3.370 3.377 24,038 -0.01(-0.33%)
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.