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 (%)
Feb 26, 2010 6.063 6.063 5.967 6.063 8,465 +0.01(+0.13%)
Feb 25, 2010 6.055 6.055 6.055 6.055 424 -0.01(-0.13%)
Feb 24, 2010 6.071 6.095 6.063 6.063 4,226 -0.04(-0.73%)
Feb 23, 2010 6.119 6.119 6.108 6.108 624 +0.05(+0.87%)
Feb 22, 2010 6.055 6.087 6.055 6.055 2,197 -0.00(-0.00%)
Feb 19, 2010 6.063 6.067 6.055 6.055 529 +0.00(+0.00%)
Feb 18, 2010 6.071 6.071 6.055 6.055 3,908 +0.00(+0.03%)
Feb 17, 2010 6.111 6.127 6.039 6.053 2,478 -0.04(-0.68%)
Feb 16, 2010 6.104 6.104 6.095 6.095 771 -0.05(-0.78%)
Feb 12, 2010 6.015 6.143 6.143 6.143 2,372 -0.06(-1.03%)
Feb 11, 2010 6.007 6.207 5.935 6.207 4,065 -0.02(-0.39%)
Feb 09, 2010 6.255 6.231 6.231 6.231 10,862 -0.05(-0.77%)
Feb 08, 2010 6.279 6.279 5.927 6.279 7,667 -0.01(-0.13%)
Feb 05, 2010 6.287 6.287 6.183 6.287 2,740 -0.00(-0.00%)
Feb 04, 2010 6.239 6.287 6.199 6.287 16,980 +0.11(+1.82%)
Feb 03, 2010 6.167 6.207 6.087 6.175 35,062 -0.01(-0.13%)
Feb 02, 2010 5.967 6.207 5.966 6.183 46,806 +0.18(+2.93%)
Feb 01, 2010 6.007 6.007 5.959 6.007 3,413 +0.06(+1.08%)
Jan 29, 2010 5.871 5.967 5.843 5.943 3,040 -0.04(-0.68%)
Jan 28, 2010 6.007 6.007 5.687 5.983 2,397 +0.00(+0.01%)
Jan 27, 2010 5.999 6.207 5.983 5.983 2,500 +0.06(+0.95%)
Jan 26, 2010 5.967 5.967 5.927 5.927 5,626 -0.03(-0.54%)
Jan 25, 2010 5.951 5.999 5.951 5.959 10,415 +0.00(+0.00%)
Jan 22, 2010 5.951 5.959 5.887 5.959 8,739 +0.03(+0.54%)
Jan 21, 2010 5.967 5.967 5.863 5.927 23,350 +0.00(+0.00%)
Jan 20, 2010 5.767 5.967 5.767 5.927 25,307 +0.14(+2.38%)
Jan 19, 2010 5.887 5.887 5.789 5.789 13,211 -0.10(-1.66%)
Jan 15, 2010 5.687 5.887 5.887 5.887 24,596 +0.14(+2.37%)
Jan 14, 2010 5.646 5.807 5.638 5.751 84,971 +0.02(+0.42%)
Jan 13, 2010 5.767 5.807 5.703 5.727 51,528 +0.02(+0.42%)
Jan 12, 2010 5.687 5.727 5.606 5.703 24,016 +0.06(+0.99%)
Jan 11, 2010 5.606 5.646 5.459 5.646 28,796 +0.05(+0.86%)
Jan 08, 2010 5.582 5.606 5.582 5.598 5,156 +0.14(+2.49%)
Jan 07, 2010 5.606 5.606 5.406 5.462 6,587 -0.14(-2.57%)
Jan 06, 2010 5.598 5.606 5.470 5.606 20,183 +0.01(+0.14%)
Jan 05, 2010 5.414 5.598 5.406 5.598 8,091 +0.13(+2.34%)
Jan 04, 2010 5.330 5.526 5.330 5.470 13,119 -0.05(-0.87%)
Dec 31, 2009 5.382 5.518 5.518 5.518 1,872 +0.04(+0.73%)
Dec 29, 2009 5.478 5.478 5.478 5.478 0 -0.10(-1.87%)
Dec 28, 2009 5.590 5.598 5.422 5.582 13,387 +0.00(+0.00%)
Dec 24, 2009 5.486 5.582 5.470 5.582 4,838 +0.18(+3.26%)
Dec 23, 2009 5.366 5.406 5.361 5.406 23,270 +0.02(+0.31%)
Dec 22, 2009 5.414 5.414 5.278 5.389 5,102 +0.03(+0.58%)
Dec 21, 2009 5.381 5.382 5.358 5.358 2,801 +0.06(+1.06%)
Dec 18, 2009 5.310 5.310 5.302 5.302 749 -0.18(-3.36%)
Dec 17, 2009 5.486 5.486 5.150 5.486 1,966 +0.33(+6.37%)
Dec 16, 2009 5.486 5.518 4.974 5.158 17,633 -0.31(-5.59%)
Dec 15, 2009 5.486 5.486 5.462 5.463 2,105 -0.02(-0.42%)
Dec 14, 2009 5.446 5.486 5.446 5.486 1,495 +0.00(+0.00%)
Dec 11, 2009 5.358 5.486 5.358 5.486 6,860 +0.10(+1.93%)
Dec 10, 2009 5.286 5.446 5.206 5.382 11,755 +0.10(+1.82%)
Dec 09, 2009 5.294 5.446 5.286 5.286 5,493 -0.20(-3.63%)
Dec 08, 2009 5.438 5.485 5.366 5.485 1,498 +0.01(+0.14%)
Dec 07, 2009 5.486 5.486 5.422 5.477 1,460 -0.04(-0.74%)
Dec 04, 2009 5.406 5.518 5.403 5.518 1,997 +0.01(+0.15%)
Dec 03, 2009 5.494 5.510 5.494 5.510 374 +0.05(+0.88%)
Dec 02, 2009 5.566 5.566 5.366 5.462 3,549 +0.10(+1.94%)
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.