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 (%)
Dec 31, 2009 6.227 6.385 6.385 6.385 1,618 +0.05(+0.73%)
Dec 29, 2009 6.338 6.338 6.338 6.338 0 -0.12(-1.87%)
Dec 28, 2009 6.468 6.477 6.273 6.459 11,570 +0.00(+0.00%)
Dec 24, 2009 6.348 6.459 6.329 6.459 4,181 +0.20(+3.26%)
Dec 23, 2009 6.209 6.255 6.203 6.255 20,113 +0.02(+0.31%)
Dec 22, 2009 6.264 6.264 6.107 6.235 4,410 +0.04(+0.58%)
Dec 21, 2009 6.226 6.227 6.199 6.199 2,421 +0.06(+1.06%)
Dec 18, 2009 6.144 6.144 6.134 6.134 647 -0.21(-3.36%)
Dec 17, 2009 6.348 6.348 5.958 6.348 1,699 +0.38(+6.37%)
Dec 16, 2009 6.348 6.385 5.755 5.968 15,240 -0.35(-5.59%)
Dec 15, 2009 6.348 6.348 6.320 6.321 1,819 -0.03(-0.42%)
Dec 14, 2009 6.301 6.348 6.301 6.348 1,292 +0.00(+0.00%)
Dec 11, 2009 6.199 6.348 6.199 6.348 5,929 +0.12(+1.93%)
Dec 10, 2009 6.116 6.301 6.023 6.227 10,160 +0.11(+1.82%)
Dec 09, 2009 6.125 6.301 6.116 6.116 4,748 -0.23(-3.63%)
Dec 08, 2009 6.292 6.346 6.209 6.346 1,294 +0.01(+0.14%)
Dec 07, 2009 6.348 6.348 6.273 6.337 1,262 -0.05(-0.74%)
Dec 04, 2009 6.255 6.385 6.251 6.385 1,726 +0.01(+0.15%)
Dec 03, 2009 6.357 6.375 6.357 6.375 323 +0.06(+0.88%)
Dec 02, 2009 6.440 6.440 6.209 6.320 3,068 +0.12(+1.94%)
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.