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, 2009 4.423 4.482 4.406 4.414 2,647 -0.30(-6.43%)
Jun 29, 2009 4.718 4.718 4.718 4.718 949 +0.05(+1.14%)
Jun 26, 2009 4.473 4.718 4.465 4.665 15,171 +0.20(+4.47%)
Jun 25, 2009 4.440 4.574 4.406 4.465 20,298 +0.03(+0.76%)
Jun 24, 2009 4.397 4.440 4.389 4.431 2,258 +0.20(+4.78%)
Jun 23, 2009 4.305 4.338 4.220 4.229 7,834 +0.02(+0.40%)
Jun 22, 2009 4.338 4.338 4.212 4.212 5,097 -0.10(-2.34%)
Jun 19, 2009 4.689 4.689 4.313 4.313 237 +0.02(+0.39%)
Jun 17, 2009 4.465 4.296 4.296 4.296 2,723 -0.29(-6.42%)
Jun 16, 2009 4.566 4.591 4.566 4.591 1,228 -0.01(-0.18%)
Jun 15, 2009 4.709 4.709 4.591 4.600 4,166 -0.12(-2.50%)
Jun 12, 2009 4.608 4.718 4.608 4.718 265 -0.04(-0.88%)
Jun 11, 2009 4.532 4.810 4.532 4.760 3,193 -0.02(-0.35%)
Jun 10, 2009 4.861 4.861 4.718 4.776 13,532 +0.13(+2.72%)
Jun 09, 2009 4.490 4.650 4.490 4.650 5,460 +0.10(+2.22%)
Jun 08, 2009 4.465 4.549 4.414 4.549 17,093 -0.03(-0.55%)
Jun 05, 2009 4.423 4.574 4.212 4.574 7,435 +0.11(+2.45%)
Jun 04, 2009 4.389 4.692 4.220 4.465 20,789 +0.08(+1.92%)
Jun 03, 2009 4.212 4.381 4.212 4.381 7,800 +0.08(+1.96%)
Jun 01, 2009 4.230 4.296 4.230 4.296 1,305 -0.25(-5.56%)
May 29, 2009 4.212 4.549 4.212 4.549 5,517 +0.24(+5.47%)
May 28, 2009 4.541 4.541 4.212 4.313 12,359 +0.01(+0.29%)
May 27, 2009 4.301 4.381 4.296 4.301 3,886 +0.00(+0.10%)
May 26, 2009 4.381 4.389 4.263 4.296 3,780 -0.20(-4.49%)
May 22, 2009 4.111 4.591 4.111 4.498 605 -0.01(-0.19%)
May 21, 2009 4.372 4.507 4.372 4.507 31,576 +0.13(+2.88%)
May 20, 2009 4.271 4.381 4.212 4.381 12,820 +0.06(+1.36%)
May 19, 2009 4.423 4.423 4.263 4.322 3,595 -0.04(-0.97%)
May 18, 2009 4.423 4.465 4.364 4.364 4,990 +0.09(+2.17%)
May 15, 2009 4.229 4.271 4.229 4.271 3,715 +0.23(+5.62%)
May 14, 2009 3.850 4.044 3.841 4.044 2,374 -0.07(-1.64%)
May 13, 2009 4.237 4.237 4.111 4.111 356 -0.31(-6.96%)
May 12, 2009 4.423 4.751 3.934 4.418 20,687 +0.01(+0.29%)
May 11, 2009 4.128 4.423 4.128 4.406 15,386 +0.52(+13.45%)
May 08, 2009 3.606 3.993 3.606 3.884 138,958 +0.51(+15.25%)
May 07, 2009 3.445 3.774 3.370 3.370 9,140 +0.11(+3.36%)
May 06, 2009 3.269 3.302 3.033 3.260 43,297 +0.29(+9.94%)
May 05, 2009 2.713 3.681 2.713 2.965 50,716 +0.29(+10.69%)
May 04, 2009 2.670 2.687 2.670 2.679 1,424 +0.07(+2.58%)
May 01, 2009 2.553 2.611 2.553 2.611 10,541 +0.06(+2.31%)
Apr 30, 2009 2.376 2.603 2.376 2.553 2,718 +0.01(+0.33%)
Apr 29, 2009 2.527 2.544 2.527 2.544 6,410 +0.02(+0.67%)
Apr 27, 2009 2.485 2.527 2.527 2.527 4,392 +0.08(+3.45%)
Apr 24, 2009 2.443 2.473 2.401 2.443 7,067 -0.04(-1.69%)
Apr 23, 2009 2.603 2.611 2.485 2.485 10,054 -0.01(-0.34%)
Apr 22, 2009 2.569 2.569 2.485 2.494 2,866 -0.08(-2.95%)
Apr 21, 2009 2.494 2.569 2.494 2.569 237 +0.04(+1.67%)
Apr 20, 2009 2.603 2.603 2.485 2.527 4,710 +0.00(+0.00%)
Apr 17, 2009 2.460 2.561 2.446 2.527 18,084 +0.07(+2.74%)
Apr 16, 2009 2.451 2.460 2.443 2.460 13,888 -0.03(-1.02%)
Apr 15, 2009 2.443 2.611 2.443 2.485 9,441 +0.01(+0.34%)
Apr 14, 2009 2.477 2.485 2.477 2.477 1,068 +0.03(+1.38%)
Apr 13, 2009 2.426 2.645 2.359 2.443 7,031 -0.13(-4.92%)
Apr 09, 2009 2.426 2.569 2.359 2.569 2,255 +0.19(+8.15%)
Apr 08, 2009 2.426 2.443 2.333 2.376 5,816 -0.02(-0.70%)
Apr 07, 2009 2.342 2.392 2.342 2.392 1,126 +0.04(+1.79%)
Apr 06, 2009 2.258 2.350 2.249 2.350 830 +0.13(+6.08%)
Apr 03, 2009 2.190 2.237 2.190 2.216 10,564 +0.00(+0.00%)
Apr 02, 2009 2.190 2.300 2.190 2.216 12,404 +0.04(+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.