Nicholas Fincl Inc (NQ: NICK )

6.860 -0.080 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.317 7.536 7.317 7.500 33,103 +0.07(+0.88%)
Oct 28, 2005 7.667 7.667 7.325 7.434 18,156 -0.36(-4.58%)
Oct 27, 2005 7.864 7.871 7.703 7.791 2,609 -0.12(-1.47%)
Oct 26, 2005 7.652 7.907 7.652 7.907 8,132 +0.17(+2.26%)
Oct 25, 2005 7.689 7.995 7.383 7.733 9,565 -0.25(-3.10%)
Oct 24, 2005 7.900 7.980 7.682 7.980 13,886 +0.11(+1.39%)
Oct 21, 2005 7.601 8.038 7.601 7.871 64,745 +0.31(+4.04%)
Oct 20, 2005 7.179 7.601 7.179 7.565 64,336 +0.36(+4.95%)
Oct 19, 2005 7.150 7.281 7.150 7.208 5,205 -0.07(-0.90%)
Oct 18, 2005 7.201 7.347 7.165 7.274 9,287 -0.04(-0.60%)
Oct 17, 2005 7.296 7.325 7.237 7.317 4,491 +0.15(+2.13%)
Oct 14, 2005 7.172 7.252 7.092 7.165 33,415 -0.03(-0.40%)
Oct 13, 2005 7.245 7.245 7.179 7.194 18,627 -0.07(-1.00%)
Oct 12, 2005 7.259 7.267 7.208 7.267 3,318 -0.01(-0.10%)
Oct 11, 2005 7.259 7.288 7.259 7.274 31,525 +0.01(+0.10%)
Oct 10, 2005 7.259 7.303 7.259 7.267 31,150 -0.01(-0.10%)
Oct 07, 2005 7.281 7.405 7.259 7.274 19,433 -0.03(-0.40%)
Oct 06, 2005 7.405 7.405 7.259 7.303 15,457 -0.11(-1.47%)
Oct 05, 2005 7.492 7.492 7.354 7.412 23,756 -0.11(-1.45%)
Oct 04, 2005 7.405 7.645 7.368 7.521 52,393 +0.12(+1.67%)
Oct 03, 2005 7.354 7.463 7.296 7.398 64,226 +0.01(+0.10%)
Sep 30, 2005 7.281 7.419 7.281 7.390 21,312 +0.06(+0.79%)
Sep 29, 2005 7.230 7.645 7.208 7.332 26,453 +0.05(+0.70%)
Sep 28, 2005 7.492 7.631 7.216 7.281 25,825 +0.00(+0.00%)
Sep 27, 2005 7.281 7.645 7.252 7.281 46,601 +0.00(+0.00%)
Sep 26, 2005 7.368 7.368 7.281 7.281 79,826 -0.09(-1.27%)
Sep 23, 2005 7.375 7.478 7.317 7.375 73,938 -0.15(-2.04%)
Sep 22, 2005 7.529 7.601 7.434 7.529 19,282 -0.09(-1.15%)
Sep 21, 2005 7.827 7.827 7.580 7.616 28,872 -0.25(-3.15%)
Sep 20, 2005 7.900 8.009 7.572 7.864 21,235 -0.04(-0.55%)
Sep 19, 2005 7.915 8.002 7.878 7.907 15,107 -0.10(-1.27%)
Sep 16, 2005 8.067 8.118 7.885 8.009 12,635 -0.07(-0.81%)
Sep 15, 2005 8.148 8.148 8.053 8.075 24,121 -0.08(-0.98%)
Sep 14, 2005 8.337 8.373 8.053 8.155 32,550 +0.04(+0.54%)
Sep 13, 2005 8.046 8.257 8.046 8.111 29,950 -0.09(-1.07%)
Sep 12, 2005 7.478 8.228 7.478 8.198 64,626 +0.71(+9.53%)
Sep 09, 2005 7.427 7.514 7.317 7.485 43,222 +0.10(+1.38%)
Sep 08, 2005 7.288 7.405 7.288 7.383 15,183 +0.02(+0.30%)
Sep 07, 2005 7.281 7.412 7.281 7.361 27,718 +0.00(+0.00%)
Sep 06, 2005 7.296 7.427 7.296 7.361 38,955 -0.09(-1.27%)
Sep 02, 2005 7.463 7.565 7.317 7.456 24,900 +0.16(+2.20%)
Sep 01, 2005 7.245 7.456 7.245 7.296 40,645 +0.01(+0.20%)
Aug 31, 2005 7.354 7.354 7.245 7.281 76,362 -0.07(-0.99%)
Aug 30, 2005 7.332 7.368 7.317 7.354 15,566 +0.01(+0.16%)
Aug 29, 2005 7.317 7.419 7.245 7.342 37,797 +0.02(+0.34%)
Aug 26, 2005 7.317 7.427 7.317 7.317 21,068 -0.04(-0.59%)
Aug 25, 2005 7.317 7.427 7.317 7.361 37,061 -0.05(-0.69%)
Aug 24, 2005 7.645 7.645 7.317 7.412 96,577 -0.28(-3.60%)
Aug 23, 2005 7.631 7.783 7.631 7.689 26,898 -0.05(-0.66%)
Aug 22, 2005 7.645 7.791 7.645 7.740 26,306 -0.05(-0.65%)
Aug 19, 2005 7.631 7.827 7.631 7.791 12,054 +0.09(+1.13%)
Aug 18, 2005 7.915 7.915 7.703 7.703 30,123 +0.01(+0.19%)
Aug 17, 2005 7.834 7.834 7.645 7.689 21,208 -0.13(-1.68%)
Aug 16, 2005 7.754 7.842 7.711 7.820 26,818 +0.07(+0.85%)
Aug 15, 2005 7.798 8.002 7.747 7.754 28,642 -0.17(-2.20%)
Aug 12, 2005 7.783 7.936 7.754 7.929 11,818 -0.01(-0.09%)
Aug 11, 2005 7.834 7.966 7.754 7.936 23,758 +0.09(+1.21%)
Aug 10, 2005 7.674 7.995 7.674 7.842 40,211 +0.06(+0.75%)
Aug 09, 2005 7.718 7.965 7.682 7.783 22,003 +0.07(+0.85%)
Aug 08, 2005 7.885 7.973 7.500 7.718 143,302 -0.19(-2.39%)
Aug 05, 2005 8.177 8.177 7.900 7.907 24,635 -0.05(-0.64%)
Aug 04, 2005 7.951 8.046 7.944 7.958 18,509 +0.00(+0.00%)
Aug 03, 2005 8.024 8.155 7.951 7.958 31,118 -0.07(-0.91%)
Aug 02, 2005 8.009 8.155 8.009 8.031 22,918 +0.01(+0.09%)
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.