Nicholas Fincl Inc (NQ: NICK )

6.010 +0.110 (+1.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.880 5.880 5.509 5.813 5,816 +0.03(+0.44%)
Aug 28, 2009 5.838 5.838 5.621 5.787 2,032 +0.29(+5.37%)
Aug 27, 2009 5.493 5.493 5.484 5.493 1,899 -0.09(-1.66%)
Aug 26, 2009 5.897 5.897 5.391 5.585 966 +0.22(+4.08%)
Aug 25, 2009 5.484 5.784 5.344 5.366 3,027 +0.13(+2.58%)
Aug 24, 2009 5.240 5.240 5.231 5.231 371 -0.65(-11.10%)
Aug 21, 2009 5.859 5.897 5.859 5.884 771 +0.24(+4.25%)
Aug 20, 2009 5.408 5.653 5.408 5.644 5,898 +0.07(+1.30%)
Aug 19, 2009 5.265 5.736 5.265 5.572 4,204 +0.16(+3.02%)
Aug 18, 2009 5.316 5.717 5.290 5.408 10,376 +0.10(+1.90%)
Aug 17, 2009 5.054 5.408 5.054 5.307 17,611 +0.03(+0.48%)
Aug 14, 2009 5.349 5.349 5.257 5.282 21,555 -0.18(-3.24%)
Aug 13, 2009 5.501 5.501 5.307 5.459 2,492 -0.08(-1.53%)
Aug 12, 2009 5.695 5.695 5.307 5.544 4,380 -0.15(-2.65%)
Aug 11, 2009 5.804 5.804 5.695 5.695 3,574 -0.17(-2.89%)
Aug 07, 2009 6.150 5.864 5.864 5.864 7,359 +0.19(+3.37%)
Aug 06, 2009 5.990 5.990 5.509 5.673 10,420 -0.17(-2.87%)
Aug 05, 2009 5.947 5.981 5.654 5.840 4,297 -0.10(-1.66%)
Aug 04, 2009 6.065 6.065 5.863 5.939 3,909 -0.13(-2.22%)
Aug 03, 2009 5.518 6.310 5.484 6.074 30,608 +0.55(+9.91%)
Jul 31, 2009 5.408 5.594 5.375 5.526 7,173 +0.16(+2.90%)
Jul 30, 2009 5.139 5.370 5.118 5.370 25,132 +0.26(+5.02%)
Jul 29, 2009 5.012 5.130 5.012 5.113 3,264 +0.02(+0.33%)
Jul 28, 2009 4.972 5.105 4.962 5.097 4,985 +0.07(+1.34%)
Jul 27, 2009 4.743 5.029 4.743 5.029 37,986 +0.34(+7.18%)
Jul 24, 2009 4.667 4.760 4.667 4.692 2,343 +0.04(+0.91%)
Jul 23, 2009 4.557 4.650 4.557 4.650 1,321 +0.02(+0.36%)
Jul 22, 2009 4.465 4.633 4.465 4.633 6,443 +0.17(+3.77%)
Jul 21, 2009 4.465 4.465 4.465 4.465 4,036 +0.00(+0.00%)
Jul 20, 2009 4.608 4.667 4.465 4.465 3,561 -0.04(-0.93%)
Jul 17, 2009 4.482 4.633 4.482 4.507 6,113 +0.08(+1.71%)
Jul 16, 2009 4.362 4.431 4.347 4.431 1,187 +0.00(+0.00%)
Jul 14, 2009 4.431 4.431 4.431 4.431 0 -0.19(-4.07%)
Jul 10, 2009 4.574 4.619 4.619 4.619 3,561 +0.12(+2.67%)
Jul 09, 2009 4.482 4.499 4.482 4.499 356 +0.03(+0.76%)
Jul 08, 2009 4.591 4.591 4.465 4.465 3,288 -0.14(-3.11%)
Jul 07, 2009 4.423 4.625 4.414 4.608 9,534 +0.19(+4.39%)
Jul 01, 2009 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
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%)
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.