Nicholas Fincl Inc (NQ: NICK )

12.00 USD -0.05 (-0.41%)
Streaming Delayed Price Updated: 12:09 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.687 2.728 2.687 2.728 400 +0.05(+1.79%)
Nov 27, 2002 2.687 2.700 2.680 2.680 6,800 -0.07(-2.66%)
Nov 26, 2002 2.740 2.753 2.740 2.753 1,600 +0.05(+1.98%)
Nov 25, 2002 2.733 2.733 2.687 2.700 2,800 -0.11(-4.01%)
Nov 22, 2002 2.733 2.813 2.733 2.813 2,900 -0.05(-1.88%)
Nov 21, 2002 2.867 2.867 2.867 2.867 0 +0.00(+0.00%)
Nov 20, 2002 2.867 2.867 2.867 2.867 100 +0.13(+4.88%)
Nov 19, 2002 2.733 2.733 2.733 2.733 600 -0.16(-5.53%)
Nov 18, 2002 2.893 2.893 2.893 2.893 0 +0.00(+0.00%)
Nov 15, 2002 2.893 2.893 2.893 2.893 0 +0.00(+0.00%)
Nov 14, 2002 2.653 2.893 2.653 2.893 1,100 +0.25(+9.32%)
Nov 13, 2002 2.707 2.707 2.647 2.647 300 -0.23(-8.10%)
Nov 12, 2002 2.880 2.880 2.880 2.880 100 +0.17(+6.14%)
Nov 11, 2002 2.707 2.713 2.707 2.713 1,300 -0.05(-1.93%)
Nov 08, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Nov 07, 2002 2.793 2.793 2.767 2.767 4,500 -0.13(-4.38%)
Nov 06, 2002 2.767 2.893 2.767 2.893 200 +0.09(+3.33%)
Nov 05, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 04, 2002 2.853 2.853 2.800 2.800 7,300 +0.03(+1.20%)
Nov 01, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Oct 31, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Oct 30, 2002 2.773 2.773 2.767 2.767 1,045 +0.00(+0.00%)
Oct 29, 2002 2.767 2.767 2.767 2.767 1,000 -0.09(-3.04%)
Oct 28, 2002 2.860 2.860 2.853 2.853 900 +0.06(+2.15%)
Oct 25, 2002 2.880 2.880 2.787 2.793 10,400 +0.00(+0.00%)
Oct 24, 2002 2.793 2.793 2.793 2.793 500 +0.00(+0.00%)
Oct 23, 2002 2.793 2.793 2.793 2.793 2,000 -0.01(-0.24%)
Oct 22, 2002 2.800 2.800 2.800 2.800 100 +0.17(+6.33%)
Oct 21, 2002 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Oct 18, 2002 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Oct 17, 2002 2.573 2.833 2.573 2.633 8,800 +0.07(+2.60%)
Oct 16, 2002 2.593 2.593 2.567 2.567 5,700 -0.15(-5.64%)
Oct 15, 2002 2.600 2.720 2.587 2.720 500 +0.12(+4.62%)
Oct 14, 2002 2.567 2.667 2.533 2.600 3,900 -0.09(-3.23%)
Oct 11, 2002 2.600 2.687 2.600 2.687 1,100 +0.12(+4.68%)
Oct 10, 2002 2.607 2.607 2.567 2.567 7,500 -0.03(-1.28%)
Oct 09, 2002 2.727 2.727 2.600 2.600 1,800 -0.12(-4.41%)
Oct 08, 2002 2.633 2.720 2.633 2.720 1,900 +0.05(+2.00%)
Oct 07, 2002 2.667 2.667 2.633 2.667 3,000 -0.09(-3.38%)
Oct 04, 2002 2.700 2.760 2.667 2.760 2,200 +0.06(+2.22%)
Oct 03, 2002 2.707 2.707 2.700 2.700 3,000 +0.00(+0.00%)
Oct 02, 2002 2.740 2.760 2.700 2.700 2,500 -0.01(-0.49%)
Oct 01, 2002 2.747 2.747 2.713 2.713 1,000 -0.04(-1.45%)
Sep 30, 2002 2.780 2.780 2.753 2.753 300 -0.03(-1.20%)
Sep 27, 2002 2.787 2.787 2.787 2.787 200 +0.07(+2.70%)
Sep 26, 2002 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
Sep 25, 2002 2.707 2.713 2.707 2.713 800 +0.01(+0.49%)
Sep 24, 2002 2.707 2.707 2.700 2.700 2,500 +0.00(+0.00%)
Sep 23, 2002 2.733 2.733 2.700 2.700 9,200 -0.03(-1.22%)
Sep 20, 2002 2.767 2.767 2.733 2.733 600 -0.10(-3.53%)
Sep 19, 2002 2.833 2.833 2.833 2.833 500 -0.04(-1.39%)
Sep 18, 2002 2.873 2.873 2.873 2.873 400 +0.01(+0.47%)
Sep 17, 2002 2.860 2.860 2.860 2.860 1,200 +0.09(+3.13%)
Sep 16, 2002 2.753 2.860 2.733 2.773 2,500 +0.06(+2.21%)
Sep 13, 2002 2.793 2.793 2.713 2.713 2,000 -0.11(-4.01%)
Sep 12, 2002 2.767 2.827 2.767 2.827 4,100 +0.09(+3.16%)
Sep 11, 2002 2.740 2.740 2.740 2.740 300 -0.01(-0.24%)
Sep 10, 2002 2.800 2.800 2.747 2.747 2,400 +0.04(+1.48%)
Sep 09, 2002 2.700 2.707 2.700 2.707 2,500 -0.06(-2.17%)
Sep 06, 2002 2.767 2.767 2.767 2.767 300 +0.07(+2.47%)
Sep 05, 2002 2.733 2.833 2.700 2.700 8,100 -0.02(-0.74%)
Sep 04, 2002 2.833 2.833 2.720 2.720 1,400 +0.01(+0.49%)
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.