Nicholas Fincl Inc (NQ: NICK )

12.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.970 6.990 6.940 6.960 4,489 +0.14(+2.05%)
Sep 29, 2009 6.850 6.850 6.820 6.820 1,000 -0.17(-2.49%)
Sep 28, 2009 6.990 7.000 6.980 6.994 2,620 +0.00(+0.06%)
Sep 25, 2009 6.760 6.990 6.750 6.990 7,270 +0.19(+2.79%)
Sep 24, 2009 6.760 6.800 6.760 6.800 997 +0.01(+0.15%)
Sep 23, 2009 6.850 7.000 6.750 6.790 1,270 -0.21(-3.00%)
Sep 22, 2009 6.880 7.000 6.870 7.000 450 +0.13(+1.89%)
Sep 21, 2009 6.990 7.000 6.870 6.870 3,369 -0.12(-1.72%)
Sep 18, 2009 6.810 6.990 6.770 6.990 4,050 -0.01(-0.14%)
Sep 17, 2009 6.770 7.000 6.770 7.000 1,276 +0.07(+1.01%)
Sep 16, 2009 6.800 7.000 6.800 6.930 8,797 +0.08(+1.17%)
Sep 15, 2009 6.760 6.850 6.760 6.850 1,900 +0.10(+1.48%)
Sep 14, 2009 6.780 6.780 6.750 6.750 3,500 -0.03(-0.44%)
Sep 11, 2009 6.800 6.800 6.770 6.780 6,054 -0.22(-3.14%)
Sep 10, 2009 6.750 7.000 6.750 7.000 7,169 +0.10(+1.40%)
Sep 09, 2009 6.890 6.904 6.870 6.904 3,999 +0.15(+2.19%)
Sep 08, 2009 6.430 6.890 6.410 6.756 1,100 -0.05(-0.80%)
Sep 04, 2009 6.900 6.900 6.810 6.810 400 +0.01(+0.15%)
Sep 03, 2009 6.240 6.900 6.240 6.800 3,092 +0.30(+4.62%)
Sep 02, 2009 6.880 6.880 6.180 6.500 1,100 +0.35(+5.69%)
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.