Nicholas Fincl Inc (NQ: NICK )

10.38 USD +0.08 (+0.78%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.75 10.78 10.73 10.75 9,685 -0.01(-0.05%)
Jun 28, 2007 10.82 10.82 10.75 10.76 10,067 -0.06(-0.59%)
Jun 27, 2007 10.76 10.92 10.75 10.82 3,425 +0.04(+0.37%)
Jun 26, 2007 11.03 11.03 10.78 10.78 23,113 -0.22(-2.00%)
Jun 25, 2007 11.03 11.07 10.99 11.00 9,850 -0.03(-0.27%)
Jun 22, 2007 10.91 11.05 10.91 11.03 18,121 +0.09(+0.82%)
Jun 21, 2007 10.99 11.00 10.90 10.94 11,135 -0.06(-0.55%)
Jun 20, 2007 11.00 11.08 10.92 11.00 37,600 +0.00(+0.00%)
Jun 19, 2007 11.02 11.02 10.97 11.00 29,900 -0.01(-0.09%)
Jun 18, 2007 11.04 11.04 10.95 11.01 12,700 -0.02(-0.18%)
Jun 15, 2007 11.02 11.05 11.00 11.03 21,200 +0.02(+0.18%)
Jun 14, 2007 11.01 11.02 10.93 11.01 8,200 +0.01(+0.09%)
Jun 13, 2007 11.02 11.02 10.92 11.00 37,100 +0.00(+0.00%)
Jun 12, 2007 11.06 11.07 11.00 11.00 5,000 -0.11(-0.99%)
Jun 11, 2007 11.08 11.12 10.97 11.11 54,426 +0.05(+0.45%)
Jun 08, 2007 11.05 11.08 11.05 11.06 6,500 +0.00(+0.00%)
Jun 07, 2007 11.11 11.15 11.02 11.06 6,880 +0.01(+0.09%)
Jun 06, 2007 11.05 11.07 11.05 11.05 15,712 -0.02(-0.18%)
Jun 05, 2007 11.05 11.10 11.05 11.07 25,656 +0.06(+0.54%)
Jun 04, 2007 11.00 11.15 11.00 11.01 5,354 -0.09(-0.81%)
Jun 01, 2007 11.49 11.57 11.10 11.10 19,629 -0.33(-2.89%)
May 31, 2007 11.33 11.49 11.33 11.43 19,035 +0.28(+2.51%)
May 30, 2007 11.02 11.17 10.96 11.15 18,950 +0.22(+2.01%)
May 29, 2007 11.15 11.15 10.93 10.93 22,541 -0.20(-1.80%)
May 25, 2007 11.19 11.20 11.09 11.13 18,193 -0.13(-1.15%)
May 24, 2007 10.95 11.64 10.95 11.26 39,053 -0.38(-3.26%)
May 23, 2007 11.66 11.73 11.64 11.64 14,481 -0.02(-0.17%)
May 22, 2007 11.68 11.69 11.36 11.66 15,842 +0.10(+0.87%)
May 21, 2007 11.43 11.67 11.31 11.56 11,725 -0.04(-0.34%)
May 18, 2007 11.59 11.71 11.36 11.60 35,549 +0.24(+2.11%)
May 17, 2007 11.50 11.52 11.35 11.36 24,880 -0.14(-1.22%)
May 16, 2007 11.29 11.80 11.28 11.50 40,095 +0.15(+1.32%)
May 15, 2007 11.40 11.40 11.27 11.35 18,009 +0.18(+1.60%)
May 14, 2007 11.25 11.35 11.03 11.17 9,204 -0.18(-1.57%)
May 11, 2007 10.00 11.70 10.00 11.35 4,250 -0.10(-0.87%)
May 10, 2007 11.20 11.45 11.20 11.45 5,920 +0.32(+2.88%)
May 09, 2007 11.23 11.38 11.09 11.13 11,871 -0.10(-0.89%)
May 08, 2007 11.49 11.49 11.10 11.23 19,450 -0.35(-3.02%)
May 07, 2007 11.91 11.91 11.57 11.58 7,813 -0.41(-3.42%)
May 04, 2007 12.15 12.25 11.97 11.99 27,695 -0.26(-2.12%)
May 03, 2007 12.25 12.25 12.16 12.25 5,100 +0.04(+0.33%)
May 02, 2007 12.29 12.55 12.21 12.21 12,609 -0.19(-1.53%)
May 01, 2007 12.50 12.55 12.34 12.40 12,506 -0.03(-0.24%)
Apr 30, 2007 12.15 12.61 12.15 12.43 24,832 +0.31(+2.56%)
Apr 27, 2007 11.86 12.15 11.84 12.12 37,216 +0.47(+4.03%)
Apr 26, 2007 11.67 11.67 11.59 11.65 6,309 +0.00(+0.00%)
Apr 25, 2007 11.61 11.66 11.53 11.65 7,273 +0.15(+1.30%)
Apr 24, 2007 11.55 11.62 11.50 11.50 4,423 +0.00(+0.00%)
Apr 23, 2007 11.50 11.53 11.46 11.50 4,750 +0.06(+0.52%)
Apr 20, 2007 11.50 11.50 11.41 11.44 6,953 +0.08(+0.70%)
Apr 19, 2007 11.10 11.39 11.10 11.36 10,586 +0.29(+2.62%)
Apr 18, 2007 11.03 11.08 11.02 11.07 6,218 -0.03(-0.27%)
Apr 17, 2007 11.10 11.10 11.05 11.10 1,500 +0.04(+0.36%)
Apr 16, 2007 11.10 11.10 11.00 11.06 14,322 +0.01(+0.09%)
Apr 13, 2007 11.10 11.10 11.01 11.05 4,429 +0.02(+0.18%)
Apr 12, 2007 11.00 11.11 11.00 11.03 2,234 +0.03(+0.27%)
Apr 11, 2007 11.03 11.07 11.00 11.00 6,320 +0.00(+0.00%)
Apr 10, 2007 11.25 11.25 11.00 11.00 11,054 -0.18(-1.61%)
Apr 09, 2007 11.49 11.54 11.05 11.18 5,571 -0.38(-3.29%)
Apr 05, 2007 11.60 11.67 11.09 11.56 9,238 -0.04(-0.34%)
Apr 04, 2007 11.40 11.60 11.39 11.60 8,640 +0.20(+1.75%)
Apr 03, 2007 11.08 11.40 11.08 11.40 4,910 +0.26(+2.33%)
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.