Nicholas Fincl Inc (NQ: NICK )

12.04 USD +0.24 (+2.04%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.153 3.300 3.153 3.300 5,500 +0.08(+2.48%)
May 29, 2003 3.200 3.220 2.947 3.220 20,400 +0.08(+2.53%)
May 28, 2003 3.000 3.347 3.000 3.141 10,600 +0.15(+4.92%)
May 27, 2003 2.933 3.000 2.933 2.993 10,500 +0.10(+3.46%)
May 23, 2003 2.773 2.940 2.767 2.893 17,500 +0.12(+4.33%)
May 22, 2003 2.700 2.773 2.700 2.773 1,100 +0.04(+1.46%)
May 21, 2003 2.733 2.733 2.733 2.733 1,000 +0.01(+0.24%)
May 20, 2003 2.667 2.727 2.653 2.727 10,000 +0.06(+2.25%)
May 19, 2003 2.600 2.700 2.600 2.667 4,000 -0.05(-1.96%)
May 16, 2003 2.613 2.720 2.600 2.720 6,100 +0.01(+0.49%)
May 15, 2003 2.653 2.707 2.613 2.707 1,400 +0.06(+2.27%)
May 14, 2003 2.647 2.647 2.647 2.647 100 -0.02(-0.75%)
May 13, 2003 2.713 2.713 2.667 2.667 600 -0.07(-2.44%)
May 12, 2003 2.627 2.733 2.627 2.733 3,100 +0.07(+2.50%)
May 09, 2003 2.700 2.700 2.667 2.667 1,200 -0.03(-0.99%)
May 08, 2003 2.727 2.727 2.620 2.693 2,000 -0.01(-0.49%)
May 07, 2003 2.593 2.707 2.593 2.707 5,600 +0.11(+4.10%)
May 06, 2003 2.667 2.667 2.600 2.600 10,700 -0.07(-2.50%)
May 05, 2003 2.573 2.700 2.573 2.667 11,200 +0.07(+2.56%)
May 02, 2003 2.653 2.653 2.600 2.600 7,500 -0.04(-1.52%)
May 01, 2003 2.613 2.647 2.593 2.640 4,200 +0.05(+1.80%)
Apr 30, 2003 2.560 2.600 2.560 2.593 15,600 +0.07(+2.64%)
Apr 29, 2003 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Apr 28, 2003 2.527 2.527 2.527 2.527 1,100 +0.01(+0.53%)
Apr 25, 2003 2.533 2.533 2.333 2.513 11,800 +0.01(+0.27%)
Apr 24, 2003 2.507 2.507 2.507 2.507 0 +0.00(+0.00%)
Apr 23, 2003 2.560 2.600 2.440 2.507 1,800 +0.00(+0.00%)
Apr 21, 2003 2.420 2.507 2.420 2.507 1,000 +0.03(+1.35%)
Apr 17, 2003 2.567 2.567 2.473 2.473 2,000 -0.12(-4.63%)
Apr 16, 2003 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Apr 15, 2003 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Apr 14, 2003 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Apr 11, 2003 2.500 2.593 2.420 2.593 1,100 +0.00(+0.00%)
Apr 10, 2003 2.513 2.593 2.513 2.593 1,500 +0.14(+5.71%)
Apr 09, 2003 2.453 2.453 2.453 2.453 0 +0.00(+0.00%)
Apr 08, 2003 2.453 2.453 2.433 2.453 4,500 -0.03(-1.34%)
Apr 07, 2003 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Apr 04, 2003 2.480 2.500 2.480 2.487 3,000 -0.06(-2.36%)
Apr 03, 2003 2.547 2.547 2.460 2.547 9,600 +0.00(+0.00%)
Apr 02, 2003 2.600 2.600 2.520 2.547 2,700 +0.03(+1.33%)
Apr 01, 2003 2.513 2.513 2.513 2.513 600 -0.03(-1.31%)
Mar 31, 2003 2.600 2.600 2.513 2.547 2,400 -0.07(-2.80%)
Mar 28, 2003 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 27, 2003 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 26, 2003 2.620 2.620 2.620 2.620 100 +0.12(+4.80%)
Mar 25, 2003 2.500 2.500 2.500 2.500 900 -0.07(-2.60%)
Mar 24, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Mar 21, 2003 2.593 2.593 2.567 2.567 3,000 -0.07(-2.53%)
Mar 20, 2003 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Mar 19, 2003 2.553 2.633 2.520 2.633 1,400 +0.13(+5.33%)
Mar 18, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 17, 2003 2.567 2.567 2.500 2.500 7,921 -0.01(-0.53%)
Mar 14, 2003 2.513 2.513 2.513 2.513 2,500 +0.00(+0.00%)
Mar 13, 2003 2.513 2.573 2.513 2.513 1,200 -0.02(-0.79%)
Mar 12, 2003 2.533 2.533 2.507 2.533 3,000 -0.01(-0.26%)
Mar 11, 2003 2.540 2.540 2.540 2.540 1,200 -0.05(-1.80%)
Mar 07, 2003 2.593 2.593 2.587 2.587 800 +0.02(+0.78%)
Mar 06, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Mar 05, 2003 2.553 2.567 2.507 2.567 3,200 -0.03(-1.28%)
Mar 04, 2003 2.540 2.600 2.540 2.600 1,800 +0.00(+0.00%)
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.