Nicholas Fincl Inc (NQ: NICK )

9.470 +0.430 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 6.720 6.890 6.890 6.890 1,500 +0.05(+0.73%)
Dec 29, 2009 6.840 6.840 6.840 6.840 0 -0.13(-1.87%)
Dec 28, 2009 6.980 6.990 6.770 6.970 10,722 +0.00(+0.00%)
Dec 24, 2009 6.850 6.970 6.830 6.970 3,875 +0.22(+3.26%)
Dec 23, 2009 6.700 6.750 6.694 6.750 18,638 +0.02(+0.31%)
Dec 22, 2009 6.760 6.760 6.590 6.729 4,087 +0.04(+0.58%)
Dec 21, 2009 6.718 6.720 6.690 6.690 2,244 +0.07(+1.06%)
Dec 18, 2009 6.630 6.630 6.620 6.620 600 -0.23(-3.36%)
Dec 17, 2009 6.850 6.850 6.430 6.850 1,575 +0.41(+6.37%)
Dec 16, 2009 6.850 6.890 6.210 6.440 14,123 -0.38(-5.59%)
Dec 15, 2009 6.850 6.850 6.820 6.821 1,686 -0.03(-0.42%)
Dec 14, 2009 6.800 6.850 6.800 6.850 1,198 +0.00(+0.00%)
Dec 11, 2009 6.690 6.850 6.690 6.850 5,495 +0.13(+1.93%)
Dec 10, 2009 6.600 6.800 6.500 6.720 9,415 +0.12(+1.82%)
Dec 09, 2009 6.610 6.800 6.600 6.600 4,400 -0.25(-3.63%)
Dec 08, 2009 6.790 6.848 6.700 6.848 1,200 +0.01(+0.14%)
Dec 07, 2009 6.850 6.850 6.770 6.839 1,170 -0.05(-0.74%)
Dec 04, 2009 6.750 6.890 6.746 6.890 1,600 +0.01(+0.15%)
Dec 03, 2009 6.860 6.880 6.860 6.880 300 +0.06(+0.88%)
Dec 02, 2009 6.950 6.950 6.700 6.820 2,843 +0.13(+1.94%)
Dec 01, 2009 6.690 6.710 6.648 6.690 3,850 +0.04(+0.60%)
Nov 30, 2009 6.900 7.000 6.650 6.650 13,299 -0.34(-4.86%)
Nov 27, 2009 7.000 7.000 6.850 6.990 4,850 -0.03(-0.43%)
Nov 25, 2009 7.230 7.230 7.020 7.020 1,845 -0.04(-0.54%)
Nov 24, 2009 7.260 7.260 7.000 7.058 919 -0.31(-4.22%)
Nov 23, 2009 7.270 7.370 6.890 7.369 10,013 -0.01(-0.15%)
Nov 20, 2009 7.400 7.400 7.250 7.380 4,268 -0.08(-1.11%)
Nov 19, 2009 7.460 7.490 7.250 7.463 2,269 +0.20(+2.79%)
Nov 18, 2009 7.020 7.600 6.980 7.260 8,653 -0.33(-4.35%)
Nov 17, 2009 7.240 7.600 7.240 7.590 15,017 +0.21(+2.85%)
Nov 16, 2009 7.050 7.410 7.000 7.380 21,688 +0.39(+5.60%)
Nov 13, 2009 6.800 6.990 6.800 6.989 2,400 +0.38(+5.73%)
Nov 12, 2009 6.750 6.800 6.570 6.610 12,100 -0.19(-2.79%)
Nov 11, 2009 6.800 6.800 6.750 6.800 14,688 +0.09(+1.34%)
Nov 10, 2009 6.780 6.790 6.650 6.710 6,300 -0.08(-1.12%)
Nov 09, 2009 6.800 6.800 6.645 6.786 988 -0.01(-0.21%)
Nov 06, 2009 6.770 6.800 6.430 6.800 1,256 +0.00(+0.00%)
Nov 05, 2009 6.800 6.800 6.670 6.800 1,754 +0.01(+0.15%)
Nov 04, 2009 6.800 7.060 6.670 6.790 5,108 -0.25(-3.55%)
Nov 03, 2009 6.420 7.050 6.420 7.040 10,141 -0.01(-0.14%)
Nov 02, 2009 7.100 7.100 6.720 7.050 13,228 +0.00(+0.07%)
Oct 30, 2009 6.950 7.080 6.880 7.045 4,299 +0.09(+1.37%)
Oct 29, 2009 6.730 7.100 6.720 6.950 13,324 +0.20(+2.96%)
Oct 28, 2009 6.780 6.780 6.370 6.750 1,800 -0.05(-0.74%)
Oct 26, 2009 6.800 6.800 6.800 6.800 0 +0.11(+1.63%)
Oct 23, 2009 6.315 6.770 6.315 6.691 1,140 +0.50(+8.10%)
Oct 22, 2009 6.250 6.800 6.000 6.190 31,575 +0.04(+0.65%)
Oct 21, 2009 6.260 6.979 6.150 6.150 39,317 -0.35(-5.38%)
Oct 20, 2009 6.577 6.809 6.220 6.500 66,344 -0.25(-3.70%)
Oct 19, 2009 6.960 7.000 6.250 6.750 34,353 -0.20(-2.88%)
Oct 16, 2009 6.750 7.000 6.750 6.950 17,755 +0.14(+2.06%)
Oct 15, 2009 6.800 6.970 6.800 6.810 2,851 +0.01(+0.15%)
Oct 14, 2009 6.930 6.990 6.700 6.800 1,888 +0.04(+0.59%)
Oct 13, 2009 6.540 6.960 6.540 6.760 5,245 -0.04(-0.59%)
Oct 12, 2009 6.900 6.900 6.800 6.800 1,600 +0.10(+1.49%)
Oct 09, 2009 6.700 6.700 6.500 6.700 29,570 -0.05(-0.74%)
Oct 08, 2009 6.620 6.840 6.610 6.750 2,770 -0.05(-0.74%)
Oct 06, 2009 6.800 6.800 6.800 6.800 0 -0.15(-2.16%)
Oct 02, 2009 6.950 6.950 6.950 6.950 0 -0.02(-0.33%)
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.