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 (%)
Dec 31, 2003 2.689 2.689 2.605 2.673 19,365 -0.05(-1.67%)
Dec 30, 2003 2.670 2.747 2.670 2.718 24,433 +0.03(+1.20%)
Dec 29, 2003 2.718 2.767 2.686 2.686 23,887 -0.08(-2.81%)
Dec 26, 2003 2.725 2.764 2.725 2.764 8,652 -0.02(-0.58%)
Dec 24, 2003 2.754 2.780 2.754 2.780 4,944 +0.00(+0.12%)
Dec 23, 2003 2.848 2.848 2.725 2.777 26,184 -0.01(-0.23%)
Dec 22, 2003 2.848 2.848 2.751 2.783 17,158 +0.00(+0.00%)
Dec 19, 2003 2.793 2.793 2.718 2.783 10,661 +0.01(+0.23%)
Dec 18, 2003 2.825 2.825 2.689 2.777 7,210 -0.01(-0.23%)
Dec 17, 2003 2.589 2.832 2.550 2.783 35,465 +0.03(+1.05%)
Dec 16, 2003 2.873 2.873 2.754 2.754 7,797 -0.04(-1.26%)
Dec 15, 2003 2.796 2.864 2.789 2.789 4,717 +0.02(+0.70%)
Dec 12, 2003 2.796 2.880 2.770 2.770 19,206 -0.06(-2.17%)
Dec 11, 2003 2.777 2.874 2.777 2.832 9,270 -0.03(-0.89%)
Dec 10, 2003 2.880 2.880 2.754 2.857 15,657 +0.01(+0.33%)
Dec 09, 2003 2.841 2.880 2.815 2.848 17,531 +0.05(+1.73%)
Dec 08, 2003 2.783 2.819 2.734 2.799 17,593 +0.08(+2.98%)
Dec 05, 2003 2.686 2.718 2.628 2.718 13,493 +0.03(+1.22%)
Dec 04, 2003 2.611 2.702 2.611 2.686 9,888 +0.05(+1.83%)
Dec 03, 2003 2.550 2.637 2.550 2.637 9,136 +0.00(+0.00%)
Dec 02, 2003 2.608 2.637 2.540 2.637 13,460 -0.01(-0.49%)
Dec 01, 2003 2.692 2.692 2.537 2.650 18,907 +0.07(+2.64%)
Nov 28, 2003 2.589 2.589 2.459 2.582 7,251 -0.01(-0.25%)
Nov 26, 2003 2.586 2.589 2.527 2.589 10,970 +0.06(+2.55%)
Nov 25, 2003 2.430 2.524 2.421 2.524 11,948 +0.08(+3.45%)
Nov 24, 2003 2.401 2.440 2.401 2.440 1,133 +0.02(+0.94%)
Nov 21, 2003 2.450 2.443 2.414 2.417 8,312 -0.03(-1.32%)
Nov 20, 2003 2.400 2.450 2.359 2.450 7,869 +0.06(+2.31%)
Nov 19, 2003 2.362 2.408 2.362 2.394 2,266 -0.04(-1.48%)
Nov 18, 2003 2.414 2.433 2.333 2.430 18,129 +0.08(+3.59%)
Nov 17, 2003 2.424 2.427 2.327 2.346 8,137 -0.07(-3.07%)
Nov 14, 2003 2.375 2.459 2.304 2.421 13,174 +0.09(+3.89%)
Nov 13, 2003 2.236 2.362 2.236 2.330 7,704 +0.05(+2.14%)
Nov 12, 2003 2.265 2.281 2.239 2.281 35,846 +0.01(+0.43%)
Nov 11, 2003 2.281 2.281 2.240 2.271 10,506 +0.01(+0.27%)
Nov 10, 2003 2.249 2.265 2.239 2.265 12,566 +0.02(+0.72%)
Nov 07, 2003 2.226 2.249 2.213 2.249 4,412 +0.02(+0.72%)
Nov 06, 2003 2.204 2.233 2.171 2.233 13,675 +0.03(+1.32%)
Nov 05, 2003 2.213 2.213 2.204 2.204 2,678 -0.01(-0.29%)
Nov 04, 2003 2.175 2.210 2.175 2.210 13,493 +0.01(+0.59%)
Nov 03, 2003 2.217 2.217 2.175 2.197 3,522 -0.02(-0.73%)
Oct 31, 2003 2.184 2.217 2.171 2.213 7,004 +0.06(+2.86%)
Oct 30, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 29, 2003 2.133 2.152 2.110 2.152 13,184 +0.03(+1.53%)
Oct 28, 2003 2.113 2.120 2.100 2.120 17,511 +0.07(+3.59%)
Oct 27, 2003 2.103 2.103 2.046 2.046 2,060 -0.06(-2.72%)
Oct 24, 2003 2.103 2.120 2.103 2.103 5,356 -0.01(-0.61%)
Oct 23, 2003 2.103 2.116 2.103 2.116 1,648 +0.01(+0.62%)
Oct 22, 2003 2.107 2.107 2.103 2.103 3,502 -0.00(-0.15%)
Oct 21, 2003 2.097 2.116 2.094 2.107 7,828 -0.03(-1.21%)
Oct 20, 2003 2.113 2.136 2.113 2.133 3,914 -0.00(-0.15%)
Oct 17, 2003 2.087 2.152 2.078 2.136 14,420 +0.06(+2.96%)
Oct 16, 2003 2.039 2.081 1.848 2.074 38,802 +0.06(+3.22%)
Oct 15, 2003 1.961 2.013 1.961 2.010 12,360 +0.05(+2.64%)
Oct 14, 2003 2.100 2.100 1.942 1.958 64,791 -0.17(-8.18%)
Oct 13, 2003 2.200 2.200 2.039 2.132 14,008 -0.04(-1.95%)
Oct 10, 2003 2.175 2.217 2.139 2.175 32,410 -0.04(-1.90%)
Oct 09, 2003 2.200 2.255 2.200 2.217 22,867 -0.01(-0.29%)
Oct 08, 2003 2.233 2.262 2.223 2.223 17,305 -0.04(-1.72%)
Oct 07, 2003 2.230 2.262 2.220 2.262 3,502 +0.01(+0.58%)
Oct 06, 2003 2.262 2.262 2.233 2.249 12,875 +0.03(+1.16%)
Oct 03, 2003 2.239 2.262 2.223 2.223 37,288 -0.03(-1.15%)
Oct 02, 2003 2.213 2.259 2.213 2.249 5,562 +0.01(+0.56%)
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.