Nicholas Fincl Inc (NQ: NICK )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.795 6.795 5.897 6.204 281,867 +0.08(+1.35%)
Jan 28, 2005 6.065 6.253 5.807 6.122 346,191 +0.21(+3.55%)
Jan 27, 2005 5.567 5.945 5.433 5.911 87,684 +0.44(+8.00%)
Jan 26, 2005 5.504 5.504 5.474 5.474 6,944 -0.03(-0.54%)
Jan 25, 2005 5.485 5.522 5.485 5.504 23,327 +0.02(+0.34%)
Jan 24, 2005 5.594 5.594 5.466 5.485 19,061 +0.07(+1.38%)
Jan 21, 2005 5.522 5.522 5.391 5.410 10,268 -0.01(-0.27%)
Jan 20, 2005 5.391 5.440 5.358 5.425 29,444 +0.04(+0.76%)
Jan 19, 2005 5.425 5.436 5.335 5.384 43,585 +0.11(+2.13%)
Jan 18, 2005 5.328 5.380 5.272 5.272 21,794 -0.09(-1.61%)
Jan 14, 2005 5.579 5.579 5.283 5.358 30,872 -0.15(-2.79%)
Jan 13, 2005 5.556 5.575 5.482 5.511 8,505 -0.03(-0.61%)
Jan 12, 2005 5.365 5.567 5.279 5.545 69,311 +0.02(+0.34%)
Jan 11, 2005 5.616 5.627 5.522 5.526 36,717 -0.09(-1.60%)
Jan 10, 2005 5.612 5.616 5.530 5.616 54,367 +0.20(+3.66%)
Jan 07, 2005 5.455 5.582 5.406 5.418 25,891 +0.02(+0.35%)
Jan 06, 2005 5.279 5.466 5.279 5.399 21,940 +0.01(+0.21%)
Jan 05, 2005 5.425 5.429 5.275 5.388 20,393 -0.04(-0.68%)
Jan 04, 2005 5.298 5.425 5.242 5.425 31,402 +0.05(+0.97%)
Jan 03, 2005 5.391 5.496 5.350 5.373 61,117 +0.01(+0.21%)
Dec 31, 2004 5.287 5.436 5.279 5.361 17,271 -0.16(-2.92%)
Dec 30, 2004 5.429 5.616 5.354 5.522 27,421 -0.03(-0.54%)
Dec 29, 2004 5.627 5.635 5.429 5.552 21,901 -0.07(-1.22%)
Dec 28, 2004 5.597 5.634 5.504 5.621 49,144 +0.09(+1.58%)
Dec 27, 2004 5.448 5.616 5.242 5.534 41,488 +0.27(+5.05%)
Dec 23, 2004 5.541 5.541 5.242 5.268 40,775 -0.21(-3.83%)
Dec 22, 2004 5.500 5.500 5.433 5.478 52,171 +0.05(+0.96%)
Dec 21, 2004 5.369 5.478 5.298 5.426 33,831 +0.17(+3.14%)
Dec 20, 2004 5.275 5.335 5.215 5.260 56,623 +0.03(+0.50%)
Dec 17, 2004 5.219 5.242 5.099 5.234 42,022 +0.13(+2.64%)
Dec 16, 2004 5.182 5.182 4.942 5.099 83,510 +0.13(+2.64%)
Dec 15, 2004 5.017 5.159 4.953 4.968 48,966 -0.08(-1.63%)
Dec 14, 2004 4.845 5.238 4.830 5.051 102,740 -0.03(-0.52%)
Dec 13, 2004 5.054 5.260 4.830 5.077 168,266 -0.14(-2.66%)
Dec 10, 2004 5.354 5.354 4.905 5.215 35,255 -0.13(-2.45%)
Dec 09, 2004 5.418 5.418 5.058 5.346 35,433 +0.07(+1.28%)
Dec 08, 2004 5.522 5.522 5.058 5.279 75,319 -0.10(-1.88%)
Dec 07, 2004 5.361 5.522 4.942 5.380 182,511 +0.02(+0.35%)
Dec 06, 2004 5.245 5.391 5.152 5.361 175,211 +0.19(+3.62%)
Dec 03, 2004 5.092 5.242 4.961 5.174 102,028 +0.09(+1.84%)
Dec 02, 2004 4.942 5.129 4.942 5.081 95,974 +0.11(+2.18%)
Dec 01, 2004 4.980 5.129 4.680 4.972 64,635 +0.10(+2.15%)
Nov 30, 2004 4.849 4.995 4.774 4.867 156,871 +0.04(+0.78%)
Nov 29, 2004 4.025 4.830 4.025 4.830 53,061 +0.18(+3.86%)
Nov 26, 2004 4.774 4.774 4.306 4.650 15,135 +0.02(+0.49%)
Nov 24, 2004 4.268 4.661 4.268 4.628 48,254 +0.16(+3.52%)
Nov 23, 2004 4.568 4.631 4.269 4.470 74,073 -0.10(-2.13%)
Nov 22, 2004 4.755 4.755 4.538 4.568 33,119 -0.11(-2.32%)
Nov 19, 2004 4.635 4.718 4.493 4.676 33,475 +0.06(+1.22%)
Nov 18, 2004 4.399 4.631 4.399 4.620 28,667 +0.06(+1.31%)
Nov 17, 2004 4.631 4.631 4.328 4.560 32,050 -0.07(-1.62%)
Nov 16, 2004 4.459 4.661 4.440 4.635 105,233 +0.18(+3.95%)
Nov 15, 2004 4.474 4.474 4.175 4.459 83,688 +0.30(+7.29%)
Nov 12, 2004 4.250 4.287 4.044 4.156 49,678 -0.12(-2.79%)
Nov 11, 2004 4.306 4.437 4.253 4.276 39,351 -0.12(-2.64%)
Nov 10, 2004 4.399 4.399 4.384 4.392 53,952 +0.01(+0.26%)
Nov 09, 2004 4.455 4.455 4.332 4.381 35,612 +0.00(+0.09%)
Nov 08, 2004 4.250 4.452 4.242 4.377 66,416 +0.13(+3.09%)
Nov 05, 2004 4.250 4.250 4.126 4.246 51,281 +0.03(+0.80%)
Nov 04, 2004 4.250 4.250 4.118 4.212 22,079 +0.08(+1.90%)
Nov 03, 2004 4.122 4.287 4.122 4.133 65,704 +0.00(+0.09%)
Nov 02, 2004 4.156 4.156 4.118 4.130 42,378 -0.02(-0.45%)
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.