Nicholas Fincl Inc (NQ: NICK )

12.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 29, 2002 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 28, 2002 2.907 2.907 2.907 2.907 200 +0.07(+2.59%)
Aug 27, 2002 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Aug 26, 2002 2.833 2.833 2.833 2.833 2,300 -0.01(-0.23%)
Aug 23, 2002 2.900 2.900 2.833 2.840 1,282 -0.19(-6.17%)
Aug 22, 2002 3.000 3.027 2.820 3.027 5,600 +0.03(+1.11%)
Aug 21, 2002 2.833 2.993 2.833 2.993 200 -0.01(-0.22%)
Aug 20, 2002 3.167 3.167 3.000 3.000 900 +0.26(+9.49%)
Aug 16, 2002 2.707 3.187 2.707 2.740 3,800 +0.01(+0.24%)
Aug 15, 2002 2.747 2.787 2.733 2.733 3,100 -0.05(-1.91%)
Aug 14, 2002 2.867 2.867 2.787 2.787 4,700 -0.08(-2.79%)
Aug 13, 2002 2.867 2.867 2.867 2.867 1,500 -0.10(-3.37%)
Aug 12, 2002 2.967 2.967 2.967 2.967 0 +0.22(+8.01%)
Aug 07, 2002 2.847 2.847 2.747 2.747 3,500 -0.08(-2.83%)
Aug 06, 2002 2.833 2.833 2.700 2.827 3,800 -0.01(-0.24%)
Aug 05, 2002 2.867 2.867 2.833 2.833 3,900 +0.07(+2.41%)
Aug 02, 2002 2.833 2.867 2.707 2.767 5,900 -0.10(-3.49%)
Aug 01, 2002 2.873 2.873 2.867 2.867 1,200 -0.23(-7.33%)
Jul 31, 2002 3.093 3.093 3.093 3.093 3,600 +0.00(+0.00%)
Jul 30, 2002 2.800 3.093 2.800 3.093 2,300 +0.16(+5.45%)
Jul 29, 2002 3.000 3.067 2.933 2.933 8,200 -0.06(-2.00%)
Jul 26, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 25, 2002 2.667 2.993 2.667 2.993 5,100 -0.01(-0.22%)
Jul 24, 2002 2.833 3.000 2.800 3.000 10,000 +0.01(+0.22%)
Jul 23, 2002 3.000 3.000 2.833 2.993 11,900 -0.01(-0.44%)
Jul 22, 2002 3.133 3.133 3.007 3.007 2,400 -0.07(-2.17%)
Jul 19, 2002 3.207 3.207 3.073 3.073 1,800 -0.06(-1.91%)
Jul 17, 2002 3.007 3.200 3.007 3.133 3,400 -0.18(-5.43%)
Jul 12, 2002 3.140 3.313 3.067 3.313 3,600 -0.09(-2.55%)
Jul 11, 2002 3.333 3.400 3.000 3.400 8,700 +0.07(+2.00%)
Jul 10, 2002 3.467 3.467 3.333 3.333 1,800 -0.14(-4.03%)
Jul 09, 2002 3.560 3.560 3.473 3.473 2,800 -0.09(-2.43%)
Jul 08, 2002 3.473 3.560 3.473 3.560 3,400 +0.13(+3.69%)
Jul 05, 2002 3.433 3.433 3.433 3.433 0 +0.00(+0.00%)
Jul 04, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 03, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 02, 2002 3.467 3.467 3.433 3.433 1,100 -0.03(-0.96%)
Jul 01, 2002 3.500 3.567 3.433 3.467 5,600 +0.03(+0.97%)
Jun 28, 2002 3.333 3.533 3.333 3.433 9,500 -0.07(-1.90%)
Jun 27, 2002 3.253 3.500 3.253 3.500 2,900 +0.13(+3.96%)
Jun 26, 2002 3.333 3.367 3.067 3.367 1,800 -0.07(-1.94%)
Jun 25, 2002 3.433 3.433 3.433 3.433 300 -0.07(-1.90%)
Jun 21, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Jun 20, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Jun 19, 2002 3.267 3.500 3.267 3.500 500 +0.16(+4.79%)
Jun 18, 2002 3.340 3.340 3.340 3.340 400 -0.06(-1.76%)
Jun 17, 2002 3.333 3.533 3.333 3.400 1,900 +0.07(+2.00%)
Jun 14, 2002 3.200 3.333 3.200 3.333 1,400 -0.10(-2.91%)
Jun 12, 2002 3.340 3.433 3.147 3.433 10,300 +0.00(+0.00%)
Jun 11, 2002 3.433 3.433 3.433 3.433 200 -0.13(-3.74%)
Jun 10, 2002 3.567 3.567 3.567 3.567 200 -0.07(-1.83%)
Jun 07, 2002 3.493 3.633 3.493 3.633 1,200 +0.29(+8.78%)
Jun 06, 2002 3.500 3.500 3.340 3.340 1,000 -0.16(-4.57%)
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.