Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 28, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 27, 2002 1.459 1.459 1.456 1.456 21,631 +0.00(+0.00%)
Mar 26, 2002 1.456 1.485 1.456 1.456 12,772 +0.06(+4.41%)
Mar 25, 2002 1.453 1.456 1.362 1.395 9,682 -0.06(-4.22%)
Mar 22, 2002 1.385 1.489 1.385 1.456 40,584 +0.07(+5.39%)
Mar 21, 2002 1.362 1.382 1.362 1.382 4,120 +0.00(+0.00%)
Mar 20, 2002 1.343 1.382 1.293 1.382 22,661 +0.06(+4.15%)
Mar 19, 2002 1.327 1.327 1.327 1.327 824 +0.00(+0.00%)
Mar 18, 2002 1.327 1.327 1.327 1.327 3,090 +0.00(+0.24%)
Mar 15, 2002 1.324 1.324 1.324 1.324 1,030 +0.00(+0.00%)
Mar 14, 2002 1.311 1.324 1.278 1.324 11,536 +0.04(+3.02%)
Mar 13, 2002 1.285 1.294 1.285 1.285 6,798 -0.01(-0.50%)
Mar 12, 2002 1.288 1.291 1.288 1.291 17,511 +0.00(+0.25%)
Mar 11, 2002 1.250 1.288 1.250 1.288 16,275 +0.04(+3.38%)
Mar 08, 2002 1.220 1.246 1.220 1.246 824 +0.03(+2.39%)
Mar 07, 2002 1.217 1.217 1.217 1.217 2,060 +0.00(+0.00%)
Mar 06, 2002 1.230 1.262 1.197 1.217 36,258 -0.03(-2.34%)
Mar 05, 2002 1.230 1.246 1.207 1.246 13,596 +0.03(+2.39%)
Mar 04, 2002 1.246 1.246 1.217 1.217 7,622 -0.03(-2.34%)
Mar 01, 2002 1.246 1.246 1.246 1.246 412 +0.02(+1.85%)
Feb 28, 2002 1.262 1.262 1.223 1.223 3,914 -0.01(-0.53%)
Feb 27, 2002 1.259 1.288 1.220 1.230 4,944 -0.03(-2.56%)
Feb 26, 2002 1.262 1.262 1.262 1.262 3,090 +0.03(+2.63%)
Feb 25, 2002 1.291 1.291 1.217 1.230 11,742 -0.01(-0.78%)
Feb 22, 2002 1.239 1.239 1.230 1.239 12,566 +0.00(+0.00%)
Feb 21, 2002 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Feb 20, 2002 1.246 1.246 1.214 1.239 11,330 +0.02(+1.86%)
Feb 19, 2002 1.236 1.246 1.217 1.217 15,038 -0.02(-1.57%)
Feb 18, 2002 1.278 1.278 1.236 1.236 412 +0.00(+0.00%)
Feb 15, 2002 1.278 1.278 1.236 1.236 412 -0.03(-2.05%)
Feb 14, 2002 1.272 1.272 1.262 1.262 8,034 -0.02(-1.27%)
Feb 13, 2002 1.278 1.278 1.278 1.278 0 +0.00(+0.00%)
Feb 12, 2002 1.278 1.278 1.262 1.278 6,180 -0.02(-1.25%)
Feb 11, 2002 1.298 1.298 1.285 1.294 12,772 -0.02(-1.23%)
Feb 08, 2002 1.311 1.311 1.311 1.311 1,236 -0.02(-1.22%)
Feb 07, 2002 1.327 1.327 1.327 1.327 0 +0.00(+0.00%)
Feb 06, 2002 1.302 1.327 1.302 1.327 4,326 +0.03(+2.50%)
Feb 05, 2002 1.330 1.330 1.278 1.294 14,008 -0.06(-4.76%)
Feb 04, 2002 1.375 1.388 1.356 1.359 14,626 +0.06(+4.74%)
Feb 01, 2002 1.330 1.333 1.294 1.298 20,395 -0.03(-2.19%)
Jan 31, 2002 1.327 1.327 1.311 1.327 9,270 -0.03(-2.15%)
Jan 30, 2002 1.343 1.356 1.330 1.356 4,738 -0.02(-1.41%)
Jan 29, 2002 1.375 1.375 1.375 1.375 3,502 -0.01(-0.47%)
Jan 28, 2002 1.382 1.388 1.375 1.382 23,485 +0.02(+1.67%)
Jan 25, 2002 1.311 1.372 1.311 1.359 10,094 +0.03(+1.94%)
Jan 24, 2002 1.333 1.333 1.333 1.333 3,296 -0.04(-2.60%)
Jan 23, 2002 1.391 1.391 1.294 1.369 3,914 -0.02(-1.63%)
Jan 22, 2002 1.375 1.456 1.375 1.391 9,682 +0.04(+2.87%)
Jan 21, 2002 1.304 1.375 1.304 1.353 11,536 +0.00(+0.00%)
Jan 18, 2002 1.304 1.375 1.304 1.353 11,536 +0.05(+3.47%)
Jan 17, 2002 1.288 1.320 1.288 1.307 8,240 +0.05(+3.59%)
Jan 16, 2002 1.262 1.294 1.243 1.262 21,631 +0.00(+0.00%)
Jan 15, 2002 1.243 1.262 1.243 1.262 16,069 +0.04(+2.90%)
Jan 14, 2002 1.226 1.226 1.197 1.226 5,768 +0.03(+2.43%)
Jan 11, 2002 1.201 1.230 1.197 1.197 12,360 +0.02(+1.37%)
Jan 10, 2002 1.181 1.181 1.181 1.181 8,240 -0.05(-3.95%)
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.