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 (%)
Apr 30, 2003 1.438 1.460 1.438 1.456 27,777 +0.04(+2.64%)
Apr 29, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Apr 28, 2003 1.419 1.419 1.419 1.419 1,958 +0.01(+0.53%)
Apr 25, 2003 1.423 1.423 1.310 1.412 21,011 +0.00(+0.27%)
Apr 24, 2003 1.408 1.408 1.408 1.408 0 +0.00(+0.00%)
Apr 23, 2003 1.438 1.460 1.370 1.408 3,205 +0.00(+0.00%)
Apr 21, 2003 1.359 1.408 1.359 1.408 1,780 +0.02(+1.35%)
Apr 17, 2003 1.441 1.441 1.389 1.389 3,561 -0.07(-4.63%)
Apr 16, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 15, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 14, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 11, 2003 1.404 1.456 1.359 1.456 1,958 +0.00(+0.00%)
Apr 10, 2003 1.412 1.456 1.412 1.456 2,670 +0.08(+5.71%)
Apr 09, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Apr 08, 2003 1.378 1.378 1.367 1.378 8,012 -0.02(-1.34%)
Apr 07, 2003 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Apr 04, 2003 1.393 1.404 1.393 1.397 5,341 -0.03(-2.36%)
Apr 03, 2003 1.430 1.430 1.382 1.430 17,093 +0.00(+0.00%)
Apr 02, 2003 1.460 1.460 1.415 1.430 4,807 +0.02(+1.33%)
Apr 01, 2003 1.412 1.412 1.412 1.412 1,068 -0.02(-1.31%)
Mar 31, 2003 1.460 1.460 1.412 1.430 4,273 -0.04(-2.80%)
Mar 28, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Mar 27, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Mar 26, 2003 1.471 1.471 1.471 1.471 178 +0.07(+4.80%)
Mar 25, 2003 1.404 1.404 1.404 1.404 1,602 -0.04(-2.60%)
Mar 24, 2003 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Mar 21, 2003 1.456 1.456 1.441 1.441 5,341 -0.04(-2.53%)
Mar 20, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 19, 2003 1.434 1.479 1.415 1.479 2,492 +0.07(+5.33%)
Mar 18, 2003 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Mar 17, 2003 1.441 1.441 1.404 1.404 14,104 -0.01(-0.53%)
Mar 14, 2003 1.412 1.412 1.412 1.412 4,451 +0.00(+0.00%)
Mar 13, 2003 1.412 1.445 1.412 1.412 2,136 -0.01(-0.79%)
Mar 12, 2003 1.423 1.423 1.408 1.423 5,341 -0.00(-0.26%)
Mar 11, 2003 1.426 1.426 1.426 1.426 2,136 -0.03(-1.80%)
Mar 07, 2003 1.456 1.456 1.453 1.453 1,424 +0.01(+0.78%)
Mar 06, 2003 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Mar 05, 2003 1.434 1.441 1.408 1.441 5,697 -0.02(-1.28%)
Mar 04, 2003 1.426 1.460 1.426 1.460 3,205 +0.00(+0.00%)
Mar 03, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 28, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 27, 2003 1.419 1.471 1.419 1.460 3,205 +0.00(+0.00%)
Feb 26, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 25, 2003 1.423 1.460 1.423 1.460 356 +0.02(+1.56%)
Feb 24, 2003 1.423 1.479 1.423 1.438 8,012 -0.02(-1.54%)
Feb 21, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 20, 2003 1.464 1.464 1.460 1.460 534 -0.01(-0.51%)
Feb 19, 2003 1.468 1.468 1.468 1.468 356 +0.01(+0.51%)
Feb 18, 2003 1.460 1.460 1.460 1.460 1,780 -0.00(-0.26%)
Feb 14, 2003 1.412 1.464 1.412 1.464 7,656 +0.04(+2.90%)
Feb 13, 2003 1.412 1.426 1.412 1.423 5,341 -0.04(-2.56%)
Feb 12, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 11, 2003 1.460 1.460 1.460 1.460 890 -0.01(-1.02%)
Feb 10, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Feb 07, 2003 1.408 1.475 1.408 1.475 1,246 +0.07(+5.07%)
Feb 06, 2003 1.460 1.460 1.404 1.404 7,122 -0.08(-5.30%)
Feb 05, 2003 1.483 1.483 1.483 1.483 356 +0.09(+6.45%)
Feb 04, 2003 1.393 1.393 1.393 1.393 1,068 -0.07(-5.10%)
Feb 03, 2003 1.479 1.483 1.355 1.468 30,982 -0.06(-3.69%)
Jan 31, 2003 1.486 1.524 1.486 1.524 712 -0.00(-0.24%)
Jan 30, 2003 1.516 1.528 1.509 1.528 13,888 +0.01(+0.74%)
Jan 29, 2003 1.528 1.528 1.516 1.516 4,629 +0.00(+0.00%)
Jan 28, 2003 1.460 1.516 1.460 1.516 1,246 +0.02(+1.07%)
Jan 27, 2003 1.528 1.528 1.500 1.500 2,314 +0.00(+0.17%)
Jan 24, 2003 1.516 1.516 1.498 1.498 5,875 +0.00(+0.00%)
Jan 23, 2003 1.490 1.498 1.490 1.498 4,095 +0.02(+1.55%)
Jan 22, 2003 1.460 1.479 1.441 1.475 10,861 +0.01(+1.00%)
Jan 21, 2003 1.460 1.460 1.460 1.460 3,027 -0.04(-2.50%)
Jan 17, 2003 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Jan 16, 2003 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Jan 15, 2003 1.498 1.498 1.498 1.498 356 +0.00(+0.00%)
Jan 14, 2003 1.490 1.498 1.490 1.498 2,670 +0.01(+0.50%)
Jan 13, 2003 1.498 1.498 1.490 1.490 1,602 -0.02(-1.48%)
Jan 10, 2003 1.513 1.513 1.513 1.513 712 +0.03(+2.02%)
Jan 09, 2003 1.479 1.498 1.475 1.483 3,383 -0.01(-0.50%)
Jan 08, 2003 1.434 1.494 1.434 1.490 10,149 +0.02(+1.27%)
Jan 07, 2003 1.471 1.471 1.441 1.471 4,629 +0.01(+0.77%)
Jan 06, 2003 1.475 1.475 1.460 1.460 5,519 -0.05(-3.46%)
Jan 03, 2003 1.498 1.513 1.460 1.513 2,848 +0.02(+1.25%)
Jan 02, 2003 1.520 1.520 1.468 1.494 10,505 -0.01(-0.75%)
Dec 31, 2002 1.505 1.505 1.505 1.505 2,314 -0.07(-4.29%)
Dec 30, 2002 1.610 1.610 1.573 1.573 2,314 +0.11(+7.42%)
Dec 27, 2002 1.484 1.490 1.464 1.464 9,437 -0.03(-2.25%)
Dec 26, 2002 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Dec 24, 2002 1.498 1.498 1.498 1.498 1,780 -0.06(-3.61%)
Dec 23, 2002 1.554 1.554 1.554 1.554 1,780 -0.02(-1.19%)
Dec 20, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Dec 19, 2002 1.520 1.573 1.520 1.573 3,383 +0.09(+6.06%)
Dec 18, 2002 1.490 1.490 1.483 1.483 1,780 +0.00(+0.00%)
Dec 17, 2002 1.494 1.494 1.468 1.483 1,424 -0.05(-3.41%)
Dec 16, 2002 1.535 1.535 1.535 1.535 1,958 +0.00(+0.02%)
Dec 13, 2002 1.535 1.535 1.535 1.535 178 +0.04(+2.48%)
Dec 12, 2002 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Dec 11, 2002 1.486 1.535 1.464 1.498 19,586 +0.01(+0.50%)
Dec 10, 2002 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Dec 09, 2002 1.490 1.490 1.490 1.490 178 -0.02(-1.22%)
Dec 06, 2002 1.464 1.508 1.464 1.508 1,958 +0.04(+2.78%)
Dec 05, 2002 1.501 1.531 1.460 1.468 21,901 -0.04(-2.49%)
Dec 04, 2002 1.528 1.610 1.505 1.505 5,519 +0.00(+0.00%)
Dec 03, 2002 1.554 1.629 1.505 1.505 5,519 -0.04(-2.90%)
Dec 02, 2002 1.550 1.550 1.550 1.550 178 +0.02(+1.17%)
Nov 29, 2002 1.509 1.532 1.509 1.532 712 +0.03(+1.79%)
Nov 27, 2002 1.509 1.516 1.505 1.505 12,108 -0.04(-2.66%)
Nov 26, 2002 1.539 1.546 1.539 1.546 2,848 +0.03(+1.98%)
Nov 25, 2002 1.535 1.535 1.509 1.516 4,985 -0.06(-4.01%)
Nov 22, 2002 1.535 1.580 1.535 1.580 5,163 -0.03(-1.88%)
Nov 21, 2002 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
Nov 20, 2002 1.610 1.610 1.610 1.610 178 +0.07(+4.88%)
Nov 19, 2002 1.535 1.535 1.535 1.535 1,068 -0.09(-5.53%)
Nov 18, 2002 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Nov 15, 2002 1.625 1.625 1.625 1.625 0 +0.00(+0.00%)
Nov 14, 2002 1.490 1.625 1.490 1.625 1,958 +0.14(+9.32%)
Nov 13, 2002 1.520 1.520 1.486 1.486 534 -0.13(-8.10%)
Nov 12, 2002 1.617 1.617 1.617 1.617 178 +0.09(+6.14%)
Nov 11, 2002 1.520 1.524 1.520 1.524 2,314 -0.03(-1.93%)
Nov 08, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Nov 07, 2002 1.569 1.569 1.554 1.554 8,012 -0.07(-4.38%)
Nov 06, 2002 1.554 1.625 1.554 1.625 356 +0.05(+3.33%)
Nov 05, 2002 1.573 1.573 1.573 1.573 0 +0.00(+0.00%)
Nov 04, 2002 1.602 1.602 1.573 1.573 12,998 +0.02(+1.20%)
Nov 01, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 31, 2002 1.554 1.554 1.554 1.554 0 +0.00(+0.00%)
Oct 30, 2002 1.558 1.558 1.554 1.554 1,860 +0.00(+0.00%)
Oct 29, 2002 1.554 1.554 1.554 1.554 1,780 -0.05(-3.04%)
Oct 28, 2002 1.606 1.606 1.602 1.602 1,602 +0.03(+2.15%)
Oct 25, 2002 1.617 1.617 1.565 1.569 18,518 +0.00(+0.00%)
Oct 24, 2002 1.569 1.569 1.569 1.569 890 +0.00(+0.00%)
Oct 23, 2002 1.569 1.569 1.569 1.569 3,561 -0.00(-0.24%)
Oct 22, 2002 1.573 1.573 1.573 1.573 178 +0.09(+6.33%)
Oct 21, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 18, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Oct 17, 2002 1.445 1.591 1.445 1.479 15,669 +0.04(+2.60%)
Oct 16, 2002 1.456 1.456 1.441 1.441 10,149 -0.09(-5.64%)
Oct 15, 2002 1.460 1.528 1.453 1.528 890 +0.07(+4.62%)
Oct 14, 2002 1.441 1.498 1.423 1.460 6,944 -0.05(-3.23%)
Oct 11, 2002 1.460 1.509 1.460 1.509 1,958 +0.07(+4.68%)
Oct 10, 2002 1.464 1.464 1.441 1.441 13,354 -0.02(-1.28%)
Oct 09, 2002 1.531 1.531 1.460 1.460 3,205 -0.07(-4.41%)
Oct 08, 2002 1.479 1.528 1.479 1.528 3,383 +0.03(+2.00%)
Oct 07, 2002 1.498 1.498 1.479 1.498 5,341 -0.05(-3.38%)
Oct 04, 2002 1.516 1.550 1.498 1.550 3,917 +0.03(+2.22%)
Oct 03, 2002 1.520 1.520 1.516 1.516 5,341 +0.00(+0.00%)
Oct 02, 2002 1.539 1.550 1.516 1.516 4,451 -0.01(-0.49%)
Oct 01, 2002 1.543 1.543 1.524 1.524 1,780 -0.02(-1.45%)
Sep 30, 2002 1.561 1.561 1.546 1.546 534 -0.02(-1.20%)
Sep 27, 2002 1.565 1.565 1.565 1.565 356 +0.04(+2.70%)
Sep 26, 2002 1.524 1.524 1.524 1.524 0 +0.00(+0.00%)
Sep 25, 2002 1.520 1.524 1.520 1.524 1,424 +0.01(+0.49%)
Sep 24, 2002 1.520 1.520 1.516 1.516 4,451 +0.00(+0.00%)
Sep 23, 2002 1.535 1.535 1.516 1.516 16,381 -0.02(-1.22%)
Sep 20, 2002 1.554 1.554 1.535 1.535 1,068 -0.06(-3.53%)
Sep 19, 2002 1.591 1.591 1.591 1.591 890 -0.02(-1.39%)
Sep 18, 2002 1.614 1.614 1.614 1.614 712 +0.01(+0.47%)
Sep 17, 2002 1.606 1.606 1.606 1.606 2,136 +0.05(+3.13%)
Sep 16, 2002 1.546 1.606 1.535 1.558 4,451 +0.03(+2.21%)
Sep 13, 2002 1.569 1.569 1.524 1.524 3,561 -0.06(-4.01%)
Sep 12, 2002 1.554 1.587 1.554 1.587 7,300 +0.05(+3.16%)
Sep 11, 2002 1.539 1.539 1.539 1.539 534 -0.00(-0.24%)
Sep 10, 2002 1.573 1.573 1.543 1.543 4,273 +0.02(+1.48%)
Sep 09, 2002 1.516 1.520 1.516 1.520 4,451 -0.03(-2.17%)
Sep 06, 2002 1.554 1.554 1.554 1.554 534 +0.04(+2.47%)
Sep 05, 2002 1.535 1.591 1.516 1.516 14,422 -0.01(-0.74%)
Sep 04, 2002 1.591 1.591 1.528 1.528 2,492 +0.01(+0.49%)
Sep 03, 2002 1.614 1.617 1.520 1.520 9,615 -0.11(-6.88%)
Aug 30, 2002 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Aug 29, 2002 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Aug 28, 2002 1.632 1.632 1.632 1.632 356 +0.04(+2.59%)
Aug 27, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Aug 26, 2002 1.591 1.591 1.591 1.591 4,095 -0.00(-0.24%)
Aug 23, 2002 1.629 1.629 1.591 1.595 2,282 -0.10(-6.17%)
Aug 22, 2002 1.685 1.700 1.584 1.700 9,971 +0.02(+1.11%)
Aug 21, 2002 1.591 1.681 1.591 1.681 356 -0.00(-0.22%)
Aug 20, 2002 1.778 1.778 1.685 1.685 1,602 +0.15(+9.49%)
Aug 16, 2002 1.520 1.790 1.520 1.539 6,766 +0.00(+0.24%)
Aug 15, 2002 1.543 1.565 1.535 1.535 5,519 -0.03(-1.91%)
Aug 14, 2002 1.610 1.610 1.565 1.565 8,368 -0.04(-2.79%)
Aug 13, 2002 1.610 1.610 1.610 1.610 2,670 -0.06(-3.37%)
Aug 12, 2002 1.666 1.666 1.666 1.666 0 +0.12(+8.01%)
Aug 07, 2002 1.599 1.599 1.543 1.543 6,232 -0.04(-2.83%)
Aug 06, 2002 1.591 1.591 1.516 1.587 6,766 -0.00(-0.24%)
Aug 05, 2002 1.610 1.610 1.591 1.591 6,944 +0.04(+2.41%)
Aug 02, 2002 1.591 1.610 1.520 1.554 10,505 -0.06(-3.49%)
Aug 01, 2002 1.614 1.614 1.610 1.610 2,136 -0.13(-7.33%)
Jul 31, 2002 1.737 1.737 1.737 1.737 6,410 +0.00(+0.00%)
Jul 30, 2002 1.573 1.737 1.573 1.737 4,095 +0.09(+5.45%)
Jul 29, 2002 1.685 1.722 1.647 1.647 14,600 -0.03(-2.00%)
Jul 26, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Jul 25, 2002 1.498 1.681 1.498 1.681 9,081 -0.00(-0.22%)
Jul 24, 2002 1.591 1.685 1.573 1.685 17,806 +0.00(+0.22%)
Jul 23, 2002 1.685 1.685 1.591 1.681 21,189 -0.01(-0.44%)
Jul 22, 2002 1.760 1.760 1.689 1.689 4,273 -0.04(-2.17%)
Jul 19, 2002 1.801 1.801 1.726 1.726 3,205 -0.03(-1.91%)
Jul 17, 2002 1.689 1.797 1.689 1.760 6,054 -0.10(-5.43%)
Jul 12, 2002 1.763 1.861 1.722 1.861 6,410 -0.05(-2.55%)
Jul 11, 2002 1.872 1.909 1.685 1.909 15,491 +0.04(+2.00%)
Jul 10, 2002 1.947 1.947 1.872 1.872 3,205 -0.08(-4.03%)
Jul 09, 2002 1.999 1.999 1.951 1.951 4,985 -0.05(-2.43%)
Jul 08, 2002 1.951 1.999 1.951 1.999 6,054 +0.07(+3.69%)
Jul 05, 2002 1.928 1.928 1.928 1.928 0 +0.00(+0.00%)
Jul 04, 2002 1.928 1.928 1.928 1.928 890 +0.00(+0.00%)
Jul 03, 2002 1.928 1.928 1.928 1.928 890 +0.00(+0.00%)
Jul 02, 2002 1.947 1.947 1.928 1.928 1,958 -0.02(-0.96%)
Jul 01, 2002 1.966 2.003 1.928 1.947 9,971 +0.02(+0.97%)
Jun 28, 2002 1.872 1.984 1.872 1.928 16,915 -0.04(-1.91%)
Jun 27, 2002 1.827 1.966 1.827 1.966 5,163 +0.07(+3.96%)
Jun 26, 2002 1.872 1.891 1.722 1.891 3,205 -0.04(-1.94%)
Jun 25, 2002 1.928 1.928 1.928 1.928 534 -0.04(-1.91%)
Jun 21, 2002 1.966 1.966 1.966 1.966 356 +0.00(+0.00%)
Jun 20, 2002 1.966 1.966 1.966 1.966 356 +0.00(+0.00%)
Jun 19, 2002 1.835 1.966 1.835 1.966 890 +0.09(+4.79%)
Jun 18, 2002 1.876 1.876 1.876 1.876 712 -0.03(-1.76%)
Jun 17, 2002 1.872 1.984 1.872 1.909 3,383 +0.04(+2.00%)
Jun 14, 2002 1.797 1.872 1.797 1.872 2,492 -0.06(-2.91%)
Jun 12, 2002 1.876 1.928 1.767 1.928 18,340 +0.00(+0.00%)
Jun 11, 2002 1.928 1.928 1.928 1.928 356 -0.07(-3.74%)
Jun 10, 2002 2.003 2.003 2.003 2.003 356 -0.04(-1.83%)
Jun 07, 2002 1.962 2.041 1.962 2.041 2,136 +0.16(+8.78%)
Jun 06, 2002 1.966 1.966 1.876 1.876 1,780 -0.09(-4.57%)
Jun 05, 2002 1.876 1.966 1.876 1.966 890 -0.05(-2.60%)
May 31, 2002 2.007 2.055 1.977 2.018 10,505 -0.19(-8.49%)
May 28, 2002 2.112 2.228 2.097 2.205 8,903 +0.13(+6.13%)
May 27, 2002 2.042 2.078 1.966 2.078 9,259 +0.00(+0.00%)
May 24, 2002 2.042 2.078 1.966 2.078 9,259 -0.04(-1.77%)
May 23, 2002 2.153 2.153 2.063 2.115 2,136 +0.05(+2.54%)
May 22, 2002 2.228 2.228 2.063 2.063 7,656 -0.16(-7.40%)
May 21, 2002 2.209 2.254 2.209 2.228 14,957 +0.06(+2.85%)
May 20, 2002 2.209 2.254 2.063 2.166 12,108 -0.11(-5.01%)
May 17, 2002 2.097 2.340 2.097 2.280 90,988 +0.21(+9.93%)
May 16, 2002 1.793 2.153 1.760 2.074 67,662 +0.33(+19.14%)
May 15, 2002 1.700 1.741 1.700 1.741 6,944 +0.06(+3.33%)
May 14, 2002 1.610 1.685 1.610 1.685 12,642 +0.00(+0.00%)
May 13, 2002 1.685 1.685 1.685 1.685 3,383 +0.00(+0.00%)
May 10, 2002 1.685 1.685 1.685 1.685 178 +0.09(+5.63%)
May 09, 2002 1.614 1.614 1.520 1.595 7,656 -0.13(-7.39%)
May 08, 2002 1.689 1.760 1.689 1.722 8,368 +0.04(+2.22%)
May 07, 2002 1.696 1.741 1.685 1.685 8,546 -0.01(-0.66%)
May 06, 2002 1.696 1.696 1.696 1.696 356 +0.10(+6.59%)
May 03, 2002 1.591 1.591 1.591 1.591 890 -0.06(-3.41%)
May 02, 2002 1.685 1.685 1.647 1.647 3,739 -0.04(-2.22%)
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.