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 30, 2007 8.104 8.213 8.104 8.126 9,347 -0.04(-0.45%)
Mar 29, 2007 8.111 8.228 8.075 8.162 12,038 +0.03(+0.36%)
Mar 28, 2007 8.191 8.191 8.031 8.133 6,747 -0.12(-1.41%)
Mar 27, 2007 8.548 8.548 8.235 8.249 6,670 -0.36(-4.23%)
Mar 26, 2007 8.737 8.752 8.533 8.614 15,379 -0.13(-1.50%)
Mar 23, 2007 8.737 8.745 8.679 8.745 15,677 -0.02(-0.25%)
Mar 22, 2007 8.148 8.788 8.148 8.766 22,583 +0.53(+6.45%)
Mar 21, 2007 8.118 8.235 8.111 8.235 20,797 +0.06(+0.71%)
Mar 20, 2007 8.075 8.177 8.046 8.177 4,585 +0.11(+1.36%)
Mar 19, 2007 8.038 8.228 8.038 8.067 3,639 +0.03(+0.36%)
Mar 16, 2007 8.249 8.264 8.009 8.038 9,174 +0.04(+0.46%)
Mar 15, 2007 7.944 8.162 7.864 8.002 8,020 -0.01(-0.18%)
Mar 14, 2007 8.111 8.220 7.776 8.016 39,279 -0.12(-1.52%)
Mar 13, 2007 8.446 8.475 8.024 8.140 11,031 -0.31(-3.62%)
Mar 12, 2007 8.264 8.446 8.228 8.446 6,239 +0.09(+1.13%)
Mar 09, 2007 8.308 8.439 8.300 8.351 10,128 -0.01(-0.09%)
Mar 08, 2007 8.300 8.410 8.286 8.359 12,597 +0.09(+1.15%)
Mar 07, 2007 7.711 8.264 7.543 8.264 46,881 +0.48(+6.17%)
Mar 06, 2007 7.682 7.791 7.572 7.783 83,634 -0.04(-0.56%)
Mar 05, 2007 7.718 8.038 7.682 7.827 73,372 -0.18(-2.27%)
Mar 02, 2007 8.133 8.155 8.009 8.009 15,326 -0.07(-0.90%)
Mar 01, 2007 8.097 8.097 8.009 8.082 11,793 +0.05(+0.63%)
Feb 28, 2007 8.009 8.067 8.009 8.031 40,623 -0.02(-0.27%)
Feb 27, 2007 8.026 8.082 8.009 8.053 37,579 -0.03(-0.36%)
Feb 26, 2007 8.038 8.089 8.038 8.082 5,191 +0.04(+0.54%)
Feb 23, 2007 8.148 8.148 8.009 8.038 13,942 -0.09(-1.16%)
Feb 22, 2007 7.936 8.148 7.936 8.133 15,457 +0.19(+2.38%)
Feb 21, 2007 7.966 7.987 7.936 7.944 33,665 -0.04(-0.55%)
Feb 20, 2007 8.031 8.038 7.944 7.987 25,707 -0.04(-0.54%)
Feb 16, 2007 8.053 8.082 8.009 8.031 21,380 +0.01(+0.09%)
Feb 15, 2007 8.009 8.111 7.973 8.024 46,895 +0.01(+0.18%)
Feb 14, 2007 8.038 8.046 7.995 8.009 43,282 -0.01(-0.18%)
Feb 13, 2007 8.046 8.082 7.740 8.024 62,698 -0.06(-0.72%)
Feb 12, 2007 8.067 8.191 8.046 8.082 49,642 +0.00(+0.00%)
Feb 09, 2007 8.082 8.140 8.060 8.082 32,756 -0.03(-0.36%)
Feb 08, 2007 8.067 8.169 8.067 8.111 9,587 +0.07(+0.81%)
Feb 07, 2007 8.002 8.046 8.002 8.046 19,580 +0.01(+0.18%)
Feb 06, 2007 7.995 8.046 7.980 8.031 26,294 +0.03(+0.36%)
Feb 05, 2007 8.046 8.177 7.987 8.002 42,878 -0.04(-0.45%)
Feb 02, 2007 8.228 8.228 8.038 8.038 41,366 -0.15(-1.87%)
Feb 01, 2007 8.184 8.300 8.184 8.191 19,079 -0.04(-0.44%)
Jan 31, 2007 8.206 8.257 8.155 8.228 33,672 -0.04(-0.44%)
Jan 30, 2007 8.191 8.330 8.191 8.264 37,992 +0.04(+0.44%)
Jan 29, 2007 8.242 8.264 8.228 8.228 21,421 -0.04(-0.53%)
Jan 26, 2007 8.337 8.337 8.264 8.271 26,051 -0.07(-0.87%)
Jan 25, 2007 8.446 8.446 8.344 8.344 15,684 -0.07(-0.78%)
Jan 24, 2007 8.388 8.417 8.373 8.410 10,457 +0.12(+1.49%)
Jan 23, 2007 8.300 8.366 8.242 8.286 12,776 +0.00(+0.02%)
Jan 22, 2007 8.461 8.461 8.279 8.284 21,281 -0.08(-0.97%)
Jan 19, 2007 8.344 8.410 8.326 8.366 11,381 -0.06(-0.69%)
Jan 18, 2007 8.446 8.446 8.373 8.424 30,009 +0.01(+0.09%)
Jan 17, 2007 8.373 8.446 8.373 8.417 35,111 +0.01(+0.12%)
Jan 16, 2007 8.388 8.446 8.373 8.407 19,193 +0.03(+0.38%)
Jan 12, 2007 8.475 8.512 8.373 8.375 6,353 -0.03(-0.42%)
Jan 11, 2007 8.410 8.446 8.402 8.410 16,121 -0.01(-0.09%)
Jan 10, 2007 8.475 8.482 8.410 8.417 33,530 -0.01(-0.09%)
Jan 09, 2007 8.417 8.533 8.410 8.424 12,329 +0.01(+0.09%)
Jan 08, 2007 8.410 8.468 8.410 8.417 24,606 -0.07(-0.77%)
Jan 05, 2007 8.533 8.533 8.482 8.482 8,445 -0.01(-0.17%)
Jan 04, 2007 8.504 8.614 8.439 8.497 13,819 +0.07(+0.86%)
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.