Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.21 12.21 11.92 12.05 14,788 -0.09(-0.76%)
Jun 29, 2006 12.05 12.21 11.41 12.14 15,431 +0.14(+1.19%)
Jun 28, 2006 11.41 12.04 11.41 12.00 113,886 +0.04(+0.35%)
Jun 27, 2006 11.63 11.95 11.46 11.95 22,126 +0.38(+3.27%)
Jun 26, 2006 11.38 11.63 11.38 11.58 11,158 +0.15(+1.34%)
Jun 23, 2006 11.37 11.54 11.06 11.42 25,742 +0.11(+0.97%)
Jun 22, 2006 11.31 11.37 11.15 11.31 26,834 -0.01(-0.07%)
Jun 21, 2006 11.21 11.37 11.21 11.32 5,911 -0.05(-0.44%)
Jun 20, 2006 11.33 11.37 11.29 11.37 2,895 +0.03(+0.30%)
Jun 19, 2006 11.26 11.46 11.09 11.34 16,205 -0.12(-1.03%)
Jun 16, 2006 10.98 11.46 10.98 11.46 12,084 +0.29(+2.64%)
Jun 15, 2006 11.11 11.16 11.09 11.16 1,780 -0.02(-0.15%)
Jun 14, 2006 10.93 11.28 10.87 11.18 17,480 +0.14(+1.30%)
Jun 13, 2006 10.95 11.16 10.88 11.04 45,825 +0.08(+0.77%)
Jun 12, 2006 10.87 10.97 10.87 10.95 4,392 +0.00(+0.00%)
Jun 09, 2006 10.82 10.99 10.82 10.95 593 -0.05(-0.46%)
Jun 08, 2006 10.88 11.02 10.82 11.00 17,713 +0.06(+0.54%)
Jun 07, 2006 11.04 11.04 10.81 10.94 12,807 +0.05(+0.46%)
Jun 06, 2006 11.07 11.07 10.80 10.89 9,654 -0.06(-0.54%)
Jun 05, 2006 10.97 11.03 10.95 10.95 22,357 -0.16(-1.44%)
Jun 02, 2006 11.11 11.15 10.98 11.11 5,068 +0.11(+1.00%)
Jun 01, 2006 11.13 11.13 10.95 11.00 8,168 -0.01(-0.08%)
May 31, 2006 10.95 11.09 10.89 11.01 25,131 +0.06(+0.54%)
May 30, 2006 10.95 11.06 10.95 10.95 13,295 -0.17(-1.52%)
May 26, 2006 11.04 11.23 11.03 11.12 2,451 -0.03(-0.30%)
May 25, 2006 11.16 11.19 10.95 11.15 7,834 +0.11(+0.99%)
May 24, 2006 10.95 11.09 10.95 11.04 4,748 -0.12(-1.06%)
May 23, 2006 10.96 11.25 10.96 11.16 3,086 +0.02(+0.15%)
May 22, 2006 11.50 11.50 10.97 11.15 11,990 -0.27(-2.36%)
May 19, 2006 11.37 11.50 11.27 11.41 16,943 +0.08(+0.74%)
May 18, 2006 11.38 11.38 11.27 11.33 26,548 +0.07(+0.60%)
May 17, 2006 11.20 11.27 10.96 11.26 12,322 +0.01(+0.07%)
May 16, 2006 11.25 11.35 11.16 11.25 53,197 +0.01(+0.07%)
May 15, 2006 11.51 11.57 11.25 11.25 42,594 -0.15(-1.33%)
May 12, 2006 11.58 11.58 11.37 11.40 5,519 -0.14(-1.18%)
May 11, 2006 11.58 11.58 11.13 11.53 12,781 -0.05(-0.43%)
May 10, 2006 11.25 11.58 11.25 11.58 18,658 +0.19(+1.70%)
May 09, 2006 11.46 11.48 11.39 11.39 27,832 -0.07(-0.59%)
May 08, 2006 11.26 11.46 11.18 11.46 7,222 +0.07(+0.59%)
May 05, 2006 11.37 11.44 11.20 11.39 21,046 +0.11(+0.97%)
May 04, 2006 11.26 11.37 11.26 11.28 4,303 +0.04(+0.37%)
May 03, 2006 10.95 11.37 10.93 11.24 24,783 +0.35(+3.17%)
May 02, 2006 10.87 10.90 10.87 10.89 16,437 -0.07(-0.61%)
May 01, 2006 11.23 11.23 10.95 10.96 14,508 -0.23(-2.03%)
Apr 28, 2006 10.78 11.36 10.78 11.19 27,777 +0.20(+1.84%)
Apr 27, 2006 10.82 11.18 10.77 10.98 33,992 +0.36(+3.40%)
Apr 26, 2006 10.40 10.66 10.30 10.62 43,866 +0.23(+2.19%)
Apr 25, 2006 10.26 10.40 10.11 10.40 7,051 +0.29(+2.83%)
Apr 24, 2006 10.32 10.35 10.01 10.11 11,017 -0.28(-2.68%)
Apr 21, 2006 10.36 10.48 10.29 10.39 5,350 +0.09(+0.90%)
Apr 20, 2006 10.14 10.37 10.14 10.29 555 -0.06(-0.57%)
Apr 19, 2006 10.07 10.36 9.957 10.35 13,651 +0.03(+0.33%)
Apr 18, 2006 9.940 10.35 9.940 10.32 14,536 +0.21(+2.08%)
Apr 17, 2006 10.08 10.21 9.823 10.11 10,405 -0.05(-0.50%)
Apr 13, 2006 9.974 10.24 9.890 10.16 7,810 +0.07(+0.67%)
Apr 12, 2006 10.16 10.16 9.696 10.09 11,214 -0.07(-0.66%)
Apr 11, 2006 10.000 10.16 9.991 10.16 5,312 +0.08(+0.84%)
Apr 10, 2006 10.24 10.24 9.983 10.08 9,980 -0.16(-1.56%)
Apr 07, 2006 10.36 10.38 10.24 10.24 7,505 -0.14(-1.38%)
Apr 06, 2006 10.40 10.61 10.19 10.38 13,551 -0.03(-0.32%)
Apr 05, 2006 10.40 10.53 10.40 10.41 16,063 +0.06(+0.57%)
Apr 04, 2006 9.949 10.39 9.949 10.35 9,748 +0.43(+4.33%)
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.