Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 28, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 27, 2003 2.527 2.620 2.527 2.600 1,800 +0.00(+0.00%)
Feb 26, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 25, 2003 2.533 2.600 2.533 2.600 200 +0.04(+1.56%)
Feb 24, 2003 2.533 2.633 2.533 2.560 4,500 -0.04(-1.54%)
Feb 21, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 20, 2003 2.607 2.607 2.600 2.600 300 -0.01(-0.51%)
Feb 19, 2003 2.613 2.613 2.613 2.613 200 +0.01(+0.51%)
Feb 18, 2003 2.600 2.600 2.600 2.600 1,000 -0.01(-0.26%)
Feb 14, 2003 2.513 2.607 2.513 2.607 4,300 +0.07(+2.90%)
Feb 13, 2003 2.513 2.540 2.513 2.533 3,000 -0.07(-2.56%)
Feb 12, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 11, 2003 2.600 2.600 2.600 2.600 500 -0.03(-1.02%)
Feb 10, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
Feb 07, 2003 2.507 2.627 2.507 2.627 700 +0.13(+5.07%)
Feb 06, 2003 2.600 2.600 2.500 2.500 4,000 -0.14(-5.30%)
Feb 05, 2003 2.640 2.640 2.640 2.640 200 +0.16(+6.45%)
Feb 04, 2003 2.480 2.480 2.480 2.480 600 -0.13(-5.10%)
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.