Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.285 1.317 1.285 1.317 824 -0.00(-0.24%)
Jan 30, 2003 1.311 1.320 1.304 1.320 16,069 +0.01(+0.74%)
Jan 29, 2003 1.320 1.320 1.311 1.311 5,356 +0.00(+0.00%)
Jan 28, 2003 1.262 1.311 1.262 1.311 1,442 +0.01(+1.07%)
Jan 27, 2003 1.320 1.320 1.297 1.297 2,678 +0.00(+0.17%)
Jan 24, 2003 1.311 1.311 1.294 1.294 6,798 +0.00(+0.00%)
Jan 23, 2003 1.288 1.294 1.288 1.294 4,738 +0.02(+1.55%)
Jan 22, 2003 1.262 1.278 1.246 1.275 12,566 +0.01(+1.00%)
Jan 21, 2003 1.262 1.262 1.262 1.262 3,502 -0.03(-2.50%)
Jan 17, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jan 16, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jan 15, 2003 1.294 1.294 1.294 1.294 412 +0.00(+0.00%)
Jan 14, 2003 1.288 1.294 1.288 1.294 3,090 +0.01(+0.50%)
Jan 13, 2003 1.294 1.294 1.288 1.288 1,854 -0.02(-1.49%)
Jan 10, 2003 1.307 1.307 1.307 1.307 824 +0.03(+2.02%)
Jan 09, 2003 1.278 1.294 1.275 1.281 3,914 -0.01(-0.50%)
Jan 08, 2003 1.239 1.291 1.239 1.288 11,742 +0.02(+1.27%)
Jan 07, 2003 1.272 1.272 1.246 1.272 5,356 +0.01(+0.77%)
Jan 06, 2003 1.275 1.275 1.262 1.262 6,386 -0.05(-3.47%)
Jan 03, 2003 1.294 1.307 1.262 1.307 3,296 +0.02(+1.25%)
Jan 02, 2003 1.314 1.314 1.269 1.291 12,154 -0.01(-0.75%)
Dec 31, 2002 1.301 1.301 1.301 1.301 2,678 -0.06(-4.29%)
Dec 30, 2002 1.391 1.391 1.359 1.359 2,678 +0.09(+7.42%)
Dec 27, 2002 1.282 1.288 1.265 1.265 10,918 -0.03(-2.25%)
Dec 26, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 24, 2002 1.294 1.294 1.294 1.294 2,060 -0.05(-3.61%)
Dec 23, 2002 1.343 1.343 1.343 1.343 2,060 -0.02(-1.19%)
Dec 20, 2002 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Dec 19, 2002 1.314 1.359 1.314 1.359 3,914 +0.08(+6.06%)
Dec 18, 2002 1.288 1.288 1.281 1.281 2,060 +0.00(+0.00%)
Dec 17, 2002 1.291 1.291 1.269 1.281 1,648 -0.05(-3.41%)
Dec 16, 2002 1.327 1.327 1.327 1.327 2,266 +0.00(+0.02%)
Dec 13, 2002 1.326 1.326 1.326 1.326 206 +0.03(+2.47%)
Dec 12, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 11, 2002 1.285 1.327 1.265 1.294 22,661 +0.01(+0.50%)
Dec 10, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Dec 09, 2002 1.288 1.288 1.288 1.288 206 -0.02(-1.22%)
Dec 06, 2002 1.265 1.304 1.265 1.304 2,266 +0.04(+2.78%)
Dec 05, 2002 1.298 1.324 1.262 1.269 25,339 -0.03(-2.49%)
Dec 04, 2002 1.320 1.391 1.301 1.301 6,386 +0.00(+0.00%)
Dec 03, 2002 1.343 1.408 1.301 1.301 6,386 -0.04(-2.90%)
Dec 02, 2002 1.340 1.340 1.340 1.340 206 +0.02(+1.17%)
Nov 29, 2002 1.304 1.324 1.304 1.324 824 +0.02(+1.79%)
Nov 27, 2002 1.304 1.311 1.301 1.301 14,008 -0.04(-2.66%)
Nov 26, 2002 1.330 1.336 1.330 1.336 3,296 +0.03(+1.97%)
Nov 25, 2002 1.327 1.327 1.304 1.311 5,768 -0.05(-4.01%)
Nov 22, 2002 1.327 1.365 1.327 1.365 5,974 -0.03(-1.88%)
Nov 21, 2002 1.391 1.391 1.391 1.391 0 +0.00(+0.00%)
Nov 20, 2002 1.391 1.391 1.391 1.391 206 +0.06(+4.88%)
Nov 19, 2002 1.327 1.327 1.327 1.327 1,236 -0.08(-5.53%)
Nov 18, 2002 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Nov 15, 2002 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Nov 14, 2002 1.288 1.404 1.288 1.404 2,266 +0.12(+9.32%)
Nov 13, 2002 1.314 1.314 1.285 1.285 618 -0.11(-8.10%)
Nov 12, 2002 1.398 1.398 1.398 1.398 206 +0.08(+6.14%)
Nov 11, 2002 1.314 1.317 1.314 1.317 2,678 -0.03(-1.93%)
Nov 08, 2002 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 07, 2002 1.356 1.356 1.343 1.343 9,270 -0.06(-4.38%)
Nov 06, 2002 1.343 1.404 1.343 1.404 412 +0.05(+3.33%)
Nov 05, 2002 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 04, 2002 1.385 1.385 1.359 1.359 15,038 +0.02(+1.20%)
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.