Nicholas Fincl Inc (NQ: NICK )

6.655 -0.105 (-1.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.534 5.534 5.356 5.356 28,460 -0.14(-2.59%)
Apr 28, 2005 5.517 5.517 5.485 5.498 23,633 +0.02(+0.35%)
Apr 27, 2005 5.517 5.530 5.430 5.479 27,838 +0.06(+1.02%)
Apr 26, 2005 5.417 5.524 5.404 5.424 49,095 +0.13(+2.51%)
Apr 25, 2005 5.323 5.385 5.149 5.291 17,395 +0.11(+2.12%)
Apr 22, 2005 5.317 5.317 5.100 5.181 52,030 -0.11(-2.08%)
Apr 21, 2005 5.317 5.317 5.181 5.291 30,267 +0.00(+0.00%)
Apr 20, 2005 5.178 5.365 5.178 5.291 54,966 +0.13(+2.51%)
Apr 19, 2005 5.223 5.317 5.000 5.161 32,791 +0.06(+1.27%)
Apr 18, 2005 5.016 5.307 4.935 5.097 104,261 +0.06(+1.29%)
Apr 15, 2005 5.032 5.372 4.938 5.032 267,011 -0.35(-6.44%)
Apr 14, 2005 5.831 5.831 4.789 5.378 300,457 -0.45(-7.67%)
Apr 13, 2005 5.909 6.116 5.822 5.825 46,091 -0.08(-1.37%)
Apr 12, 2005 6.035 6.123 5.695 5.906 168,673 -0.08(-1.40%)
Apr 11, 2005 5.909 6.116 5.906 5.990 54,197 +0.10(+1.70%)
Apr 08, 2005 5.970 5.983 5.860 5.889 10,830 -0.04(-0.66%)
Apr 07, 2005 5.880 5.964 5.799 5.928 38,295 +0.16(+2.80%)
Apr 06, 2005 6.071 6.071 5.695 5.767 71,591 -0.28(-4.71%)
Apr 05, 2005 5.974 6.051 5.903 6.051 86,826 +0.18(+3.08%)
Apr 04, 2005 5.809 5.977 5.695 5.870 93,604 +0.07(+1.23%)
Apr 01, 2005 5.857 5.987 5.644 5.799 38,398 -0.03(-0.44%)
Mar 31, 2005 5.747 5.825 5.705 5.825 37,173 +0.13(+2.27%)
Mar 30, 2005 5.598 5.717 5.579 5.695 22,710 +0.01(+0.17%)
Mar 29, 2005 5.783 5.825 5.666 5.686 114,852 -0.08(-1.46%)
Mar 28, 2005 5.537 5.792 5.466 5.770 104,246 +0.30(+5.57%)
Mar 24, 2005 5.372 5.501 5.372 5.466 24,773 -0.02(-0.29%)
Mar 23, 2005 5.660 5.663 5.100 5.482 89,195 -0.17(-2.98%)
Mar 22, 2005 5.773 5.825 5.582 5.650 48,746 -0.02(-0.34%)
Mar 21, 2005 5.469 5.728 5.443 5.670 105,054 +0.09(+1.57%)
Mar 18, 2005 5.339 5.647 5.278 5.582 199,315 +0.29(+5.50%)
Mar 17, 2005 5.194 5.339 5.194 5.291 20,284 +0.06(+1.18%)
Mar 16, 2005 5.194 5.291 5.194 5.229 15,671 -0.00(-0.06%)
Mar 15, 2005 5.307 5.307 5.217 5.233 37,473 -0.04(-0.80%)
Mar 14, 2005 5.275 5.320 5.246 5.275 127,816 +0.05(+0.87%)
Mar 11, 2005 5.178 5.249 5.178 5.229 25,296 +0.02(+0.31%)
Mar 10, 2005 5.129 5.259 5.129 5.213 41,285 -0.05(-0.86%)
Mar 09, 2005 5.272 5.272 5.171 5.259 24,604 +0.00(+0.06%)
Mar 08, 2005 5.137 5.255 5.137 5.255 8,292 +0.05(+0.93%)
Mar 07, 2005 5.223 5.255 5.165 5.207 19,262 +0.03(+0.56%)
Mar 04, 2005 5.126 5.275 5.119 5.178 77,135 +0.10(+2.04%)
Mar 03, 2005 5.019 5.174 4.699 5.074 72,887 -0.14(-2.61%)
Mar 02, 2005 5.032 5.242 5.032 5.210 57,910 +0.05(+0.94%)
Mar 01, 2005 5.061 5.178 5.061 5.161 51,272 +0.08(+1.53%)
Feb 28, 2005 4.806 5.106 4.498 5.084 162,082 -0.13(-2.54%)
Feb 25, 2005 5.259 5.291 5.145 5.217 27,803 -0.03(-0.56%)
Feb 24, 2005 5.320 5.320 5.246 5.246 19,824 -0.04(-0.80%)
Feb 23, 2005 5.145 5.288 5.145 5.288 40,782 +0.11(+2.12%)
Feb 22, 2005 5.178 5.274 5.051 5.178 90,209 +0.13(+2.63%)
Feb 18, 2005 5.291 5.297 4.841 5.045 130,348 -0.25(-4.65%)
Feb 17, 2005 5.336 5.336 5.217 5.291 87,394 +0.05(+0.99%)
Feb 16, 2005 5.184 5.239 5.184 5.239 22,667 +0.02(+0.43%)
Feb 15, 2005 5.217 5.291 5.184 5.217 48,382 -0.07(-1.29%)
Feb 14, 2005 5.336 5.336 5.210 5.284 53,750 +0.09(+1.74%)
Feb 11, 2005 5.113 5.297 5.113 5.194 46,377 +0.06(+1.20%)
Feb 10, 2005 5.149 5.297 5.113 5.132 56,972 -0.09(-1.74%)
Feb 09, 2005 5.262 5.307 5.178 5.223 24,752 -0.04(-0.68%)
Feb 08, 2005 5.339 5.339 5.259 5.259 39,305 -0.03(-0.61%)
Feb 07, 2005 5.343 5.359 5.259 5.291 165,053 +0.03(+0.62%)
Feb 04, 2005 5.323 5.744 5.064 5.259 55,695 -0.08(-1.45%)
Feb 03, 2005 5.304 5.336 5.187 5.336 25,772 +0.01(+0.24%)
Feb 02, 2005 5.178 5.323 5.145 5.323 66,358 +0.13(+2.49%)
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.