Nicholas Fincl Inc (NQ: NICK )

9.310 -0.170 (-1.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.333 5.333 5.067 5.319 3,520 -0.01(-0.25%)
Nov 26, 2003 5.327 5.333 5.207 5.333 5,325 +0.13(+2.55%)
Nov 25, 2003 5.007 5.200 4.987 5.200 5,800 +0.17(+3.45%)
Nov 24, 2003 4.947 5.027 4.947 5.027 550 +0.05(+0.94%)
Nov 21, 2003 5.047 5.033 4.973 4.980 4,035 -0.07(-1.32%)
Nov 20, 2003 4.945 5.047 4.860 5.047 3,820 +0.11(+2.31%)
Nov 19, 2003 4.867 4.960 4.867 4.933 1,100 -0.07(-1.48%)
Nov 18, 2003 4.973 5.013 4.807 5.007 8,800 +0.17(+3.59%)
Nov 17, 2003 4.993 5.000 4.793 4.833 3,950 -0.15(-3.07%)
Nov 14, 2003 4.893 5.067 4.747 4.987 6,395 +0.19(+3.89%)
Nov 13, 2003 4.607 4.867 4.607 4.800 3,740 +0.10(+2.14%)
Nov 12, 2003 4.667 4.699 4.613 4.699 17,400 +0.02(+0.43%)
Nov 11, 2003 4.700 4.700 4.614 4.679 5,100 +0.01(+0.27%)
Nov 10, 2003 4.633 4.667 4.613 4.667 6,100 +0.03(+0.72%)
Nov 07, 2003 4.587 4.633 4.560 4.633 2,142 +0.03(+0.72%)
Nov 06, 2003 4.540 4.600 4.473 4.600 6,638 +0.06(+1.32%)
Nov 05, 2003 4.560 4.560 4.540 4.540 1,300 -0.01(-0.29%)
Nov 04, 2003 4.480 4.553 4.480 4.553 6,550 +0.03(+0.59%)
Nov 03, 2003 4.567 4.567 4.480 4.527 1,710 -0.03(-0.73%)
Oct 31, 2003 4.500 4.567 4.473 4.560 3,400 +0.13(+2.86%)
Oct 30, 2003 4.433 4.433 4.433 4.433 0 +0.00(+0.00%)
Oct 29, 2003 4.393 4.433 4.347 4.433 6,400 +0.07(+1.53%)
Oct 28, 2003 4.353 4.367 4.327 4.367 8,500 +0.15(+3.59%)
Oct 27, 2003 4.333 4.333 4.215 4.215 1,000 -0.12(-2.72%)
Oct 24, 2003 4.333 4.367 4.333 4.333 2,600 -0.03(-0.61%)
Oct 23, 2003 4.333 4.360 4.333 4.360 800 +0.03(+0.62%)
Oct 22, 2003 4.340 4.340 4.333 4.333 1,700 -0.01(-0.15%)
Oct 21, 2003 4.320 4.360 4.313 4.340 3,800 -0.05(-1.21%)
Oct 20, 2003 4.353 4.400 4.353 4.393 1,900 -0.01(-0.15%)
Oct 17, 2003 4.300 4.433 4.280 4.400 7,000 +0.13(+2.96%)
Oct 16, 2003 4.200 4.287 3.807 4.273 18,835 +0.13(+3.22%)
Oct 15, 2003 4.040 4.147 4.040 4.140 6,000 +0.11(+2.64%)
Oct 14, 2003 4.327 4.327 4.000 4.033 31,450 -0.36(-8.18%)
Oct 13, 2003 4.533 4.533 4.200 4.393 6,800 -0.09(-1.95%)
Oct 10, 2003 4.480 4.567 4.407 4.480 15,732 -0.09(-1.90%)
Oct 09, 2003 4.533 4.646 4.533 4.567 11,100 -0.01(-0.29%)
Oct 08, 2003 4.601 4.660 4.580 4.580 8,400 -0.08(-1.72%)
Oct 07, 2003 4.593 4.660 4.573 4.660 1,700 +0.03(+0.58%)
Oct 06, 2003 4.660 4.660 4.600 4.633 6,250 +0.05(+1.16%)
Oct 03, 2003 4.613 4.660 4.580 4.580 18,100 -0.05(-1.15%)
Oct 02, 2003 4.560 4.653 4.560 4.633 2,700 +0.03(+0.56%)
Oct 01, 2003 4.640 4.647 4.607 4.607 7,900 -0.04(-0.85%)
Sep 30, 2003 4.700 4.700 4.573 4.647 8,800 -0.02(-0.43%)
Sep 29, 2003 4.647 4.667 4.647 4.667 400 -0.02(-0.41%)
Sep 26, 2003 4.707 4.707 4.573 4.686 13,100 -0.01(-0.16%)
Sep 25, 2003 4.633 4.700 4.587 4.693 17,200 +0.05(+1.00%)
Sep 24, 2003 4.681 4.650 4.647 4.647 4,200 -0.03(-0.74%)
Sep 23, 2003 4.633 4.693 4.633 4.681 6,600 +0.03(+0.60%)
Sep 22, 2003 4.633 4.720 4.633 4.653 19,000 -0.01(-0.29%)
Sep 19, 2003 4.727 4.727 4.667 4.667 3,700 -0.07(-1.41%)
Sep 18, 2003 4.733 4.733 4.733 4.733 1,800 -0.03(-0.56%)
Sep 17, 2003 4.813 4.827 4.667 4.760 14,500 +0.09(+2.00%)
Sep 16, 2003 4.653 4.667 4.640 4.667 1,500 +0.00(+0.00%)
Sep 15, 2003 4.700 4.700 4.633 4.667 6,800 -0.03(-0.71%)
Sep 12, 2003 4.733 4.733 4.640 4.700 9,300 -0.02(-0.42%)
Sep 11, 2003 4.667 4.747 4.640 4.720 8,400 -0.01(-0.28%)
Sep 10, 2003 4.787 4.800 4.733 4.733 5,000 -0.04(-0.84%)
Sep 09, 2003 4.640 4.773 4.640 4.773 14,900 +0.07(+1.42%)
Sep 08, 2003 4.793 4.793 4.673 4.707 6,200 -0.03(-0.70%)
Sep 05, 2003 4.793 4.793 4.673 4.740 6,800 -0.02(-0.42%)
Sep 04, 2003 4.507 4.767 4.507 4.760 9,000 +0.03(+0.56%)
Sep 03, 2003 4.613 4.760 4.500 4.733 10,900 +0.00(+0.00%)
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.