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 (%)
Mar 31, 2008 4.609 4.915 4.405 4.492 20,076 -0.09(-2.06%)
Mar 28, 2008 4.602 4.704 4.471 4.587 21,461 -0.12(-2.63%)
Mar 27, 2008 4.565 4.711 4.565 4.711 11,069 +0.31(+6.94%)
Mar 26, 2008 4.733 4.762 4.405 4.405 44,291 -0.33(-6.92%)
Mar 25, 2008 4.587 4.733 4.580 4.733 10,506 +0.28(+6.21%)
Mar 24, 2008 4.449 4.842 4.427 4.456 26,180 -0.05(-1.13%)
Mar 21, 2008 4.479 4.653 4.478 4.507 28,703 +0.00(+0.00%)
Mar 20, 2008 4.479 4.653 4.478 4.507 28,703 +0.02(+0.49%)
Mar 19, 2008 4.638 5.031 4.369 4.485 41,441 -0.14(-2.99%)
Mar 18, 2008 4.420 4.988 4.354 4.623 21,750 +0.29(+6.72%)
Mar 17, 2008 4.471 4.514 4.267 4.332 36,206 -0.26(-5.71%)
Mar 14, 2008 4.631 4.631 4.449 4.594 28,616 -0.09(-2.02%)
Mar 13, 2008 4.427 4.966 4.427 4.689 32,485 -0.01(-0.16%)
Mar 12, 2008 4.740 5.002 4.696 4.696 41,743 +0.01(+0.31%)
Mar 11, 2008 5.053 5.053 4.623 4.682 28,567 -0.09(-1.83%)
Mar 10, 2008 5.046 5.046 4.769 4.769 31,201 -0.10(-2.09%)
Mar 07, 2008 4.827 4.886 4.806 4.871 12,566 +0.01(+0.15%)
Mar 06, 2008 5.111 5.111 4.835 4.864 14,045 -0.23(-4.43%)
Mar 05, 2008 5.104 5.162 5.060 5.089 19,296 -0.03(-0.57%)
Mar 04, 2008 5.199 5.199 5.089 5.119 25,133 -0.12(-2.23%)
Mar 03, 2008 5.315 5.315 5.206 5.235 15,273 -0.10(-1.91%)
Feb 29, 2008 5.315 5.366 5.213 5.337 9,201 +0.06(+1.10%)
Feb 28, 2008 5.315 5.388 5.279 5.279 14,345 -0.09(-1.76%)
Feb 27, 2008 5.322 5.373 5.322 5.373 5,493 +0.06(+1.10%)
Feb 26, 2008 5.388 5.388 5.308 5.315 10,438 -0.07(-1.35%)
Feb 25, 2008 5.359 5.410 5.315 5.388 10,646 +0.01(+0.27%)
Feb 22, 2008 5.366 5.403 5.337 5.373 4,951 -0.05(-0.91%)
Feb 21, 2008 5.497 5.512 5.264 5.423 37,056 +0.16(+3.01%)
Feb 20, 2008 5.242 5.272 5.199 5.264 24,034 +0.07(+1.40%)
Feb 19, 2008 5.177 5.272 5.111 5.191 19,628 +0.13(+2.59%)
Feb 18, 2008 5.140 5.279 5.060 5.060 52,648 +0.00(+0.00%)
Feb 15, 2008 5.140 5.279 5.060 5.060 52,648 -0.08(-1.56%)
Feb 14, 2008 5.148 5.228 5.140 5.140 9,064 +0.00(+0.00%)
Feb 13, 2008 5.133 5.213 5.133 5.140 3,021 -0.03(-0.56%)
Feb 12, 2008 5.199 5.271 5.119 5.170 5,098 -0.01(-0.14%)
Feb 11, 2008 5.162 5.366 5.097 5.177 66,774 +0.15(+2.89%)
Feb 08, 2008 5.126 5.272 5.031 5.031 34,444 -0.07(-1.43%)
Feb 07, 2008 5.155 5.155 4.820 5.104 44,895 -0.04(-0.85%)
Feb 06, 2008 5.104 5.257 5.104 5.148 10,987 +0.02(+0.43%)
Feb 05, 2008 5.242 5.308 5.126 5.126 26,685 -0.15(-2.90%)
Feb 04, 2008 5.279 5.424 5.170 5.279 14,695 +0.22(+4.32%)
Feb 01, 2008 5.279 5.461 5.060 5.060 177,842 -0.27(-5.05%)
Jan 31, 2008 5.359 5.417 5.075 5.330 20,051 -0.08(-1.48%)
Jan 30, 2008 5.424 5.483 5.395 5.410 11,399 -0.02(-0.40%)
Jan 29, 2008 5.432 5.497 5.395 5.432 25,270 +0.02(+0.40%)
Jan 28, 2008 5.432 5.526 5.373 5.410 19,076 -0.05(-0.93%)
Jan 25, 2008 5.373 5.526 5.352 5.461 13,047 +0.09(+1.63%)
Jan 24, 2008 5.242 5.526 5.009 5.373 168,079 +0.13(+2.50%)
Jan 23, 2008 5.206 5.279 4.886 5.242 15,725 +0.20(+4.00%)
Jan 22, 2008 4.973 5.257 4.958 5.041 27,896 -0.03(-0.65%)
Jan 21, 2008 5.242 5.270 5.060 5.073 16,577 +0.00(+0.00%)
Jan 18, 2008 5.242 5.270 5.060 5.073 16,577 -0.15(-2.95%)
Jan 17, 2008 5.308 5.417 5.126 5.228 13,580 -0.20(-3.62%)
Jan 16, 2008 5.381 5.424 5.031 5.424 5,219 +0.33(+6.58%)
Jan 15, 2008 5.039 5.213 4.842 5.089 33,065 -0.01(-0.29%)
Jan 14, 2008 5.293 5.293 4.988 5.104 5,234 +0.10(+2.04%)
Jan 11, 2008 5.315 5.388 4.915 5.002 14,420 -0.39(-7.16%)
Jan 10, 2008 5.344 5.621 5.344 5.388 2,609 +0.09(+1.79%)
Jan 09, 2008 5.541 5.548 5.293 5.293 6,455 -0.24(-4.34%)
Jan 08, 2008 5.745 5.781 5.534 5.534 7,169 -0.23(-3.92%)
Jan 07, 2008 5.490 5.774 5.446 5.759 9,188 +0.20(+3.67%)
Jan 04, 2008 5.490 5.555 5.461 5.555 8,741 -0.12(-2.18%)
Jan 03, 2008 5.628 5.679 5.628 5.679 5,356 +0.07(+1.30%)
Jan 02, 2008 5.279 5.679 5.279 5.606 11,323 +0.34(+6.50%)
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.