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 (%)
Jul 30, 2004 3.591 3.594 3.557 3.594 9,259 +0.00(+0.10%)
Jul 29, 2004 3.549 3.613 3.474 3.591 28,311 +0.04(+1.27%)
Jul 28, 2004 3.497 3.546 3.426 3.546 49,322 +0.05(+1.50%)
Jul 27, 2004 3.482 3.534 3.471 3.493 57,157 -0.08(-2.20%)
Jul 26, 2004 3.486 3.576 3.486 3.572 51,815 -0.03(-0.73%)
Jul 23, 2004 3.576 3.632 3.538 3.598 15,491 -0.03(-0.93%)
Jul 22, 2004 3.662 3.669 3.579 3.632 21,011 +0.06(+1.57%)
Jul 21, 2004 3.632 3.632 3.576 3.576 42,556 -0.04(-1.24%)
Jul 20, 2004 3.650 3.662 3.564 3.620 27,243 +0.01(+0.21%)
Jul 19, 2004 3.669 3.669 3.482 3.613 19,586 -0.02(-0.52%)
Jul 16, 2004 3.654 3.669 3.606 3.632 7,656 +0.04(+1.15%)
Jul 15, 2004 3.557 3.688 3.557 3.591 9,081 -0.05(-1.44%)
Jul 14, 2004 3.594 3.688 3.411 3.643 87,071 +0.06(+1.72%)
Jul 13, 2004 3.680 3.680 3.581 3.581 104,877 -0.03(-0.88%)
Jul 12, 2004 3.426 3.688 3.426 3.613 30,982 +0.13(+3.88%)
Jul 09, 2004 3.355 3.504 3.355 3.478 17,984 +0.01(+0.43%)
Jul 08, 2004 3.430 3.482 3.336 3.463 14,957 +0.00(+0.00%)
Jul 07, 2004 3.445 3.501 3.441 3.463 38,995 +0.00(+0.11%)
Jul 06, 2004 3.388 3.463 3.370 3.459 80,305 +0.13(+3.82%)
Jul 02, 2004 3.310 3.332 3.295 3.332 25,818 +0.00(+0.00%)
Jul 01, 2004 3.332 3.332 3.291 3.332 53,596 +0.04(+1.37%)
Jun 30, 2004 3.239 3.332 3.239 3.287 36,858 +0.05(+1.50%)
Jun 29, 2004 3.257 3.276 3.239 3.239 76,565 +0.00(+0.00%)
Jun 28, 2004 3.332 3.332 3.239 3.239 55,910 -0.04(-1.26%)
Jun 25, 2004 3.276 3.332 3.276 3.280 45,227 -0.02(-0.57%)
Jun 24, 2004 3.317 3.332 3.265 3.299 170,581 -0.00(-0.11%)
Jun 23, 2004 3.295 3.313 3.295 3.302 11,751 -0.00(-0.11%)
Jun 22, 2004 3.317 3.317 3.299 3.306 8,546 -0.02(-0.56%)
Jun 21, 2004 3.366 3.366 3.276 3.325 85,825 +0.00(+0.00%)
Jun 18, 2004 3.254 3.385 3.254 3.325 54,664 +0.08(+2.42%)
Jun 17, 2004 3.265 3.313 3.224 3.246 42,912 +0.02(+0.70%)
Jun 16, 2004 3.370 3.388 3.201 3.224 20,833 -0.10(-2.93%)
Jun 15, 2004 3.370 3.392 3.186 3.321 40,241 +0.05(+1.49%)
Jun 14, 2004 3.276 3.355 3.145 3.272 20,120 +0.03(+0.92%)
Jun 10, 2004 3.145 3.242 3.126 3.242 42,734 +0.10(+3.22%)
Jun 09, 2004 3.205 3.205 3.070 3.141 459,751 +0.03(+1.08%)
Jun 08, 2004 3.205 3.205 3.108 3.108 159,363 -0.01(-0.24%)
Jun 07, 2004 3.051 3.175 3.051 3.115 123,395 +0.01(+0.24%)
Jun 04, 2004 3.164 3.164 3.108 3.108 89,386 -0.03(-0.95%)
Jun 03, 2004 3.164 3.164 3.111 3.138 121,259 +0.01(+0.36%)
Jun 02, 2004 3.115 3.141 3.108 3.126 32,228 +0.01(+0.36%)
Jun 01, 2004 3.093 3.156 3.093 3.115 64,279 -0.03(-0.95%)
May 28, 2004 3.126 3.175 3.111 3.145 29,201 +0.04(+1.20%)
May 27, 2004 3.201 3.201 3.108 3.108 32,406 -0.02(-0.72%)
May 26, 2004 3.179 3.182 3.126 3.130 85,290 -0.01(-0.36%)
May 25, 2004 3.205 3.205 3.111 3.141 134,613 +0.01(+0.48%)
May 24, 2004 3.093 3.145 3.093 3.126 52,883 +0.03(+1.09%)
May 21, 2004 3.182 3.182 3.093 3.093 50,213 -0.04(-1.43%)
May 20, 2004 3.179 3.179 3.134 3.138 76,922 +0.01(+0.24%)
May 19, 2004 3.205 3.205 3.123 3.130 206,015 +0.03(+0.97%)
May 18, 2004 3.066 3.201 3.066 3.100 633,004 +0.07(+2.48%)
May 17, 2004 2.995 3.119 2.995 3.025 297,182 +0.01(+0.37%)
May 14, 2004 3.029 3.063 2.991 3.014 1,471,312 -0.07(-2.42%)
May 13, 2004 3.351 3.370 3.089 3.089 43,802 -0.28(-8.23%)
May 12, 2004 3.370 3.418 3.255 3.366 41,844 -0.05(-1.53%)
May 11, 2004 3.538 3.677 3.397 3.418 8,012 -0.02(-0.65%)
May 10, 2004 3.473 3.576 3.388 3.441 19,586 -0.23(-6.32%)
May 07, 2004 3.632 3.703 3.617 3.673 14,600 +0.04(+1.13%)
May 06, 2004 3.604 3.684 3.527 3.632 7,122 -0.01(-0.41%)
May 05, 2004 3.722 3.744 3.553 3.647 5,341 +0.04(+1.25%)
May 04, 2004 3.707 3.707 3.602 3.602 17,806 +0.05(+1.48%)
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.