Nicholas Fincl Inc (NQ: NICK )

10.33 USD UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.600 2.600 2.513 2.547 2,400 -0.07(-2.80%)
Mar 28, 2003 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 27, 2003 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 26, 2003 2.620 2.620 2.620 2.620 100 +0.12(+4.80%)
Mar 25, 2003 2.500 2.500 2.500 2.500 900 -0.07(-2.60%)
Mar 24, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Mar 21, 2003 2.593 2.593 2.567 2.567 3,000 -0.07(-2.53%)
Mar 20, 2003 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Mar 19, 2003 2.553 2.633 2.520 2.633 1,400 +0.13(+5.33%)
Mar 18, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 17, 2003 2.567 2.567 2.500 2.500 7,921 -0.01(-0.53%)
Mar 14, 2003 2.513 2.513 2.513 2.513 2,500 +0.00(+0.00%)
Mar 13, 2003 2.513 2.573 2.513 2.513 1,200 -0.02(-0.79%)
Mar 12, 2003 2.533 2.533 2.507 2.533 3,000 -0.01(-0.26%)
Mar 11, 2003 2.540 2.540 2.540 2.540 1,200 -0.05(-1.80%)
Mar 07, 2003 2.593 2.593 2.587 2.587 800 +0.02(+0.78%)
Mar 06, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Mar 05, 2003 2.553 2.567 2.507 2.567 3,200 -0.03(-1.28%)
Mar 04, 2003 2.540 2.600 2.540 2.600 1,800 +0.00(+0.00%)
Mar 03, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 28, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 27, 2003 2.527 2.620 2.527 2.600 1,800 +0.00(+0.00%)
Feb 26, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 25, 2003 2.533 2.600 2.533 2.600 200 +0.04(+1.56%)
Feb 24, 2003 2.533 2.633 2.533 2.560 4,500 -0.04(-1.54%)
Feb 21, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 20, 2003 2.607 2.607 2.600 2.600 300 -0.01(-0.51%)
Feb 19, 2003 2.613 2.613 2.613 2.613 200 +0.01(+0.51%)
Feb 18, 2003 2.600 2.600 2.600 2.600 1,000 -0.01(-0.26%)
Feb 14, 2003 2.513 2.607 2.513 2.607 4,300 +0.07(+2.90%)
Feb 13, 2003 2.513 2.540 2.513 2.533 3,000 -0.07(-2.56%)
Feb 12, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 11, 2003 2.600 2.600 2.600 2.600 500 -0.03(-1.02%)
Feb 10, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
Feb 07, 2003 2.507 2.627 2.507 2.627 700 +0.13(+5.07%)
Feb 06, 2003 2.600 2.600 2.500 2.500 4,000 -0.14(-5.30%)
Feb 05, 2003 2.640 2.640 2.640 2.640 200 +0.16(+6.45%)
Feb 04, 2003 2.480 2.480 2.480 2.480 600 -0.13(-5.10%)
Feb 03, 2003 2.633 2.640 2.413 2.613 17,400 -0.10(-3.69%)
Jan 31, 2003 2.647 2.713 2.647 2.713 400 -0.01(-0.25%)
Jan 30, 2003 2.700 2.720 2.687 2.720 7,800 +0.02(+0.74%)
Jan 29, 2003 2.720 2.720 2.700 2.700 2,600 +0.00(+0.00%)
Jan 28, 2003 2.600 2.700 2.600 2.700 700 +0.03(+1.07%)
Jan 27, 2003 2.720 2.720 2.671 2.671 1,300 +0.00(+0.17%)
Jan 24, 2003 2.700 2.700 2.667 2.667 3,300 +0.00(+0.00%)
Jan 23, 2003 2.653 2.667 2.653 2.667 2,300 +0.04(+1.55%)
Jan 22, 2003 2.600 2.633 2.567 2.626 6,100 +0.03(+1.00%)
Jan 21, 2003 2.600 2.600 2.600 2.600 1,700 -0.07(-2.50%)
Jan 17, 2003 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Jan 16, 2003 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Jan 15, 2003 2.667 2.667 2.667 2.667 200 +0.00(+0.00%)
Jan 14, 2003 2.653 2.667 2.653 2.667 1,500 +0.01(+0.50%)
Jan 13, 2003 2.667 2.667 2.653 2.653 900 -0.04(-1.49%)
Jan 10, 2003 2.693 2.693 2.693 2.693 400 +0.05(+2.02%)
Jan 09, 2003 2.633 2.667 2.627 2.640 1,900 -0.01(-0.50%)
Jan 08, 2003 2.553 2.660 2.553 2.653 5,700 +0.03(+1.27%)
Jan 07, 2003 2.620 2.620 2.567 2.620 2,600 +0.02(+0.77%)
Jan 06, 2003 2.627 2.627 2.600 2.600 3,100 -0.09(-3.47%)
Jan 03, 2003 2.667 2.693 2.600 2.693 1,600 +0.03(+1.25%)
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.