Nicholas Fincl Inc (NQ: NICK )

12.00 USD -0.11 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.00 10.19 10.00 10.15 15,518 +0.08(+0.79%)
Sep 29, 2005 9.930 10.50 9.900 10.07 19,261 +0.07(+0.70%)
Sep 28, 2005 10.29 10.48 9.910 10.00 18,804 +0.00(+0.00%)
Sep 27, 2005 10.00 10.50 9.960 10.00 33,931 +0.00(+0.00%)
Sep 26, 2005 10.12 10.12 10.00 10.00 58,122 -0.13(-1.27%)
Sep 23, 2005 10.13 10.27 10.05 10.13 53,835 -0.21(-2.04%)
Sep 22, 2005 10.34 10.44 10.21 10.34 14,040 -0.12(-1.15%)
Sep 21, 2005 10.75 10.75 10.41 10.46 21,022 -0.34(-3.15%)
Sep 20, 2005 10.85 11.00 10.40 10.80 15,462 -0.06(-0.55%)
Sep 19, 2005 10.87 10.99 10.82 10.86 11,000 -0.14(-1.27%)
Sep 16, 2005 11.08 11.15 10.83 11.00 9,200 -0.09(-0.81%)
Sep 15, 2005 11.19 11.19 11.06 11.09 17,563 -0.11(-0.98%)
Sep 14, 2005 11.45 11.50 11.06 11.20 23,700 +0.06(+0.54%)
Sep 13, 2005 11.05 11.34 11.05 11.14 21,807 -0.12(-1.07%)
Sep 12, 2005 10.27 11.30 10.27 11.26 47,055 +0.98(+9.53%)
Sep 09, 2005 10.20 10.32 10.05 10.28 31,471 +0.14(+1.38%)
Sep 08, 2005 10.01 10.17 10.01 10.14 11,055 +0.03(+0.30%)
Sep 07, 2005 10.00 10.18 10.00 10.11 20,182 +0.00(+0.00%)
Sep 06, 2005 10.02 10.20 10.02 10.11 28,364 -0.13(-1.27%)
Sep 02, 2005 10.25 10.39 10.05 10.24 18,130 +0.22(+2.20%)
Sep 01, 2005 9.950 10.24 9.950 10.02 29,594 +0.02(+0.20%)
Aug 31, 2005 10.10 10.10 9.950 10.00 55,600 -0.10(-0.99%)
Aug 30, 2005 10.07 10.12 10.05 10.10 11,334 +0.02(+0.16%)
Aug 29, 2005 10.05 10.19 9.950 10.08 27,521 +0.03(+0.34%)
Aug 26, 2005 10.05 10.20 10.05 10.05 15,340 -0.06(-0.59%)
Aug 25, 2005 10.05 10.20 10.05 10.11 26,985 -0.07(-0.69%)
Aug 24, 2005 10.50 10.50 10.05 10.18 70,319 -0.38(-3.60%)
Aug 23, 2005 10.48 10.69 10.48 10.56 19,585 -0.07(-0.66%)
Aug 22, 2005 10.50 10.70 10.50 10.63 19,154 -0.07(-0.65%)
Aug 19, 2005 10.48 10.75 10.48 10.70 8,777 +0.12(+1.13%)
Aug 18, 2005 10.87 10.87 10.58 10.58 21,933 +0.02(+0.19%)
Aug 17, 2005 10.76 10.76 10.50 10.56 15,442 -0.18(-1.68%)
Aug 16, 2005 10.65 10.77 10.59 10.74 19,527 +0.09(+0.85%)
Aug 15, 2005 10.71 10.99 10.64 10.65 20,855 -0.24(-2.20%)
Aug 12, 2005 10.69 10.90 10.65 10.89 8,605 -0.01(-0.09%)
Aug 11, 2005 10.76 10.94 10.65 10.90 17,299 +0.13(+1.21%)
Aug 10, 2005 10.54 10.98 10.54 10.77 29,278 +0.08(+0.75%)
Aug 09, 2005 10.60 10.94 10.55 10.69 16,021 +0.09(+0.85%)
Aug 08, 2005 10.83 10.95 10.30 10.60 104,340 -0.26(-2.39%)
Aug 05, 2005 11.23 11.23 10.85 10.86 17,937 -0.07(-0.64%)
Aug 04, 2005 10.92 11.05 10.91 10.93 13,477 +0.00(+0.00%)
Aug 03, 2005 11.02 11.20 10.92 10.93 22,658 -0.10(-0.91%)
Aug 02, 2005 11.00 11.20 11.00 11.03 16,687 +0.01(+0.09%)
Aug 01, 2005 11.03 11.20 10.79 11.02 81,365 +0.10(+0.92%)
Jul 29, 2005 10.92 10.97 10.79 10.92 37,360 -0.01(-0.09%)
Jul 28, 2005 11.00 11.00 10.86 10.93 100,826 +0.00(+0.00%)
Jul 27, 2005 11.02 11.20 10.93 10.93 36,554 -0.15(-1.35%)
Jul 26, 2005 11.15 11.20 10.95 11.08 81,608 -0.07(-0.63%)
Jul 25, 2005 11.22 11.30 11.05 11.15 67,150 +0.21(+1.92%)
Jul 22, 2005 10.70 11.25 10.70 10.94 56,546 -0.26(-2.32%)
Jul 21, 2005 11.05 11.26 10.89 11.20 28,263 +0.12(+1.08%)
Jul 20, 2005 10.70 11.20 10.51 11.08 38,567 +0.06(+0.54%)
Jul 19, 2005 11.11 11.30 10.76 11.02 36,799 -0.21(-1.87%)
Jul 18, 2005 11.60 11.60 11.13 11.23 29,833 -0.07(-0.62%)
Jul 15, 2005 11.00 11.35 11.00 11.30 17,788 +0.21(+1.89%)
Jul 14, 2005 11.00 11.40 10.85 11.09 29,752 -0.05(-0.45%)
Jul 13, 2005 10.87 11.14 10.66 11.14 20,926 +0.47(+4.40%)
Jul 12, 2005 10.50 10.90 10.50 10.67 49,767 +0.06(+0.57%)
Jul 11, 2005 10.75 10.75 10.31 10.61 37,833 -0.31(-2.84%)
Jul 08, 2005 10.67 10.98 10.59 10.92 25,563 +0.25(+2.34%)
Jul 07, 2005 10.50 10.82 10.10 10.67 71,273 -0.15(-1.39%)
Jul 06, 2005 10.81 11.18 10.51 10.82 45,582 +0.01(+0.05%)
Jul 05, 2005 11.26 11.75 10.52 10.81 111,000 -0.68(-5.87%)
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.