Nicholas Fincl Inc (NQ: NICK )

6.530 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.213 4.365 4.213 4.365 14,358 +0.20(+4.81%)
Jul 30, 2008 4.133 4.165 4.125 4.165 3,620 +0.04(+0.97%)
Jul 29, 2008 4.125 4.197 4.101 4.125 6,018 +0.03(+0.78%)
Jul 28, 2008 4.085 4.149 4.085 4.093 5,431 +0.05(+1.19%)
Jul 25, 2008 3.908 4.093 3.908 4.045 34,836 +0.14(+3.70%)
Jul 24, 2008 3.892 3.900 3.892 3.900 249 +0.02(+0.62%)
Jul 23, 2008 3.884 3.892 3.868 3.876 54,243 -0.01(-0.21%)
Jul 22, 2008 3.812 3.925 3.812 3.884 10,363 -0.04(-1.02%)
Jul 21, 2008 3.796 3.933 3.796 3.925 27,192 +0.08(+2.08%)
Jul 18, 2008 4.037 4.037 3.844 3.844 53,710 -0.10(-2.64%)
Jul 17, 2008 3.981 4.309 3.949 3.949 7,304 +0.12(+3.14%)
Jul 16, 2008 3.692 3.828 3.692 3.828 7,791 +0.08(+2.14%)
Jul 15, 2008 3.684 3.750 3.684 3.748 5,041 +0.06(+1.52%)
Jul 14, 2008 3.732 4.245 3.684 3.692 8,421 -0.09(-2.33%)
Jul 11, 2008 3.844 3.892 3.684 3.780 7,967 -0.22(-5.60%)
Jul 10, 2008 3.908 4.077 3.908 4.005 19,789 +0.01(+0.20%)
Jul 09, 2008 3.876 4.053 3.876 3.997 4,282 +0.00(+0.00%)
Jul 08, 2008 4.045 4.045 3.644 3.997 28,186 -0.06(-1.38%)
Jul 07, 2008 4.461 4.517 4.053 4.053 8,686 -0.04(-0.98%)
Jul 04, 2008 4.109 4.181 4.061 4.093 3,371 +0.00(+0.00%)
Jul 03, 2008 4.109 4.181 4.061 4.093 3,371 -0.06(-1.54%)
Jul 02, 2008 4.053 4.197 4.021 4.157 6,750 +0.03(+0.78%)
Jul 01, 2008 4.125 4.245 4.077 4.125 8,652 +0.05(+1.18%)
Jun 30, 2008 4.685 4.685 4.077 4.077 17,660 -0.54(-11.63%)
Jun 27, 2008 4.645 4.749 4.485 4.613 4,369 +0.01(+0.17%)
Jun 26, 2008 4.685 4.685 4.581 4.605 6,882 -0.19(-4.01%)
Jun 25, 2008 4.645 4.846 4.645 4.798 29,322 +0.23(+5.09%)
Jun 24, 2008 4.765 4.806 4.565 4.565 8,625 -0.17(-3.55%)
Jun 23, 2008 4.781 4.830 4.733 4.733 11,861 +0.02(+0.51%)
Jun 20, 2008 5.102 5.110 4.645 4.709 275,125 -0.16(-3.29%)
Jun 19, 2008 4.886 4.918 4.870 4.870 14,997 -0.02(-0.33%)
Jun 18, 2008 4.918 4.966 4.886 4.886 9,642 -0.06(-1.13%)
Jun 17, 2008 4.934 4.974 4.926 4.942 8,059 -0.01(-0.16%)
Jun 16, 2008 5.102 5.102 4.926 4.950 6,236 -0.08(-1.59%)
Jun 13, 2008 5.158 5.158 5.006 5.030 4,956 -0.02(-0.32%)
Jun 12, 2008 5.046 5.046 5.046 5.046 1,086 +0.00(+0.00%)
Jun 11, 2008 4.966 5.129 4.966 5.046 35,349 +0.06(+1.12%)
Jun 10, 2008 5.006 5.030 4.974 4.990 17,556 -0.02(-0.32%)
Jun 09, 2008 5.006 5.054 5.006 5.006 37,288 -0.08(-1.57%)
Jun 06, 2008 5.054 5.270 4.926 5.086 8,267 -0.06(-1.09%)
Jun 05, 2008 5.446 5.454 4.998 5.142 26,011 -0.34(-6.14%)
Jun 04, 2008 5.526 5.550 5.478 5.478 31,867 -0.10(-1.72%)
Jun 03, 2008 5.606 5.606 5.542 5.574 5,243 -0.02(-0.36%)
Jun 02, 2008 5.558 5.671 5.550 5.594 9,676 +0.01(+0.22%)
May 30, 2008 5.703 5.719 5.582 5.582 14,520 +0.00(+0.00%)
May 29, 2008 5.550 5.719 5.550 5.582 8,240 -0.05(-0.85%)
May 28, 2008 5.566 5.671 5.542 5.630 18,596 +0.08(+1.44%)
May 27, 2008 5.614 5.775 5.542 5.550 29,071 -0.17(-2.94%)
May 26, 2008 5.807 5.807 5.566 5.719 5,443 +0.00(+0.00%)
May 23, 2008 5.807 5.807 5.566 5.719 5,443 +0.00(+0.00%)
May 22, 2008 5.638 5.743 5.614 5.719 4,369 -0.05(-0.83%)
May 21, 2008 5.646 5.775 5.614 5.767 25,096 -0.04(-0.69%)
May 20, 2008 5.751 5.815 5.606 5.807 10,203 +0.03(+0.55%)
May 19, 2008 5.751 5.855 5.703 5.775 5,116 +0.06(+0.98%)
May 16, 2008 5.743 5.751 5.606 5.719 3,620 -0.03(-0.56%)
May 15, 2008 5.911 5.911 5.598 5.751 25,036 -0.05(-0.83%)
May 14, 2008 5.350 6.039 5.350 5.799 20,226 +0.03(+0.56%)
May 13, 2008 5.462 5.767 5.462 5.767 13,403 +0.21(+3.75%)
May 12, 2008 5.470 5.558 5.470 5.558 1,248 +0.12(+2.21%)
May 09, 2008 5.510 5.510 5.246 5.438 5,493 -0.11(-2.02%)
May 08, 2008 5.518 5.574 5.446 5.550 15,590 +0.06(+1.02%)
May 07, 2008 5.190 5.534 5.126 5.494 32,141 +0.31(+6.03%)
May 06, 2008 5.126 5.190 5.094 5.182 10,987 +0.05(+0.94%)
May 05, 2008 5.158 5.174 5.086 5.134 8,728 -0.03(-0.62%)
May 02, 2008 5.182 5.182 5.038 5.166 12,111 +0.02(+0.31%)
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.