Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 2.281 2.281 2.220 2.256 18,129 -0.01(-0.43%)
Sep 29, 2003 2.256 2.265 2.256 2.265 824 -0.01(-0.41%)
Sep 26, 2003 2.285 2.285 2.220 2.275 26,987 -0.00(-0.16%)
Sep 25, 2003 2.249 2.281 2.227 2.278 35,434 +0.02(+1.00%)
Sep 24, 2003 2.272 2.257 2.256 2.256 8,652 -0.02(-0.74%)
Sep 23, 2003 2.249 2.278 2.249 2.272 13,596 +0.01(+0.60%)
Sep 22, 2003 2.249 2.291 2.249 2.259 39,142 -0.01(-0.29%)
Sep 19, 2003 2.294 2.294 2.265 2.265 7,622 -0.03(-1.41%)
Sep 18, 2003 2.297 2.298 2.297 2.298 3,708 -0.01(-0.56%)
Sep 17, 2003 2.336 2.343 2.265 2.311 29,871 +0.05(+2.00%)
Sep 16, 2003 2.259 2.265 2.252 2.265 3,090 +0.00(+0.00%)
Sep 15, 2003 2.281 2.281 2.249 2.265 14,008 -0.02(-0.71%)
Sep 12, 2003 2.298 2.298 2.252 2.281 19,159 -0.01(-0.42%)
Sep 11, 2003 2.265 2.304 2.252 2.291 17,305 -0.01(-0.28%)
Sep 10, 2003 2.323 2.330 2.298 2.298 10,300 -0.02(-0.84%)
Sep 09, 2003 2.252 2.317 2.252 2.317 30,695 +0.03(+1.42%)
Sep 08, 2003 2.327 2.327 2.268 2.285 12,772 -0.02(-0.70%)
Sep 05, 2003 2.327 2.327 2.268 2.301 14,008 -0.01(-0.42%)
Sep 04, 2003 2.188 2.314 2.188 2.311 18,541 +0.01(+0.56%)
Sep 03, 2003 2.239 2.311 2.184 2.298 22,455 +0.00(+0.00%)
Sep 02, 2003 2.213 2.298 2.213 2.298 24,721 +0.03(+1.44%)
Aug 29, 2003 2.197 2.294 2.197 2.265 14,008 -0.03(-1.42%)
Aug 28, 2003 2.213 2.298 2.184 2.298 12,978 -0.02(-0.69%)
Aug 27, 2003 2.395 2.411 2.233 2.313 15,038 -0.03(-1.39%)
Aug 26, 2003 2.346 2.346 2.285 2.346 3,708 +0.00(+0.00%)
Aug 25, 2003 2.346 2.353 2.340 2.346 10,506 +0.01(+0.55%)
Aug 22, 2003 2.268 2.340 2.268 2.333 7,828 +0.06(+2.42%)
Aug 21, 2003 2.346 2.353 2.275 2.278 21,013 -0.06(-2.75%)
Aug 20, 2003 2.301 2.346 2.301 2.343 9,682 -0.00(-0.15%)
Aug 19, 2003 2.113 2.382 2.110 2.346 44,704 +0.03(+1.38%)
Aug 18, 2003 2.281 2.421 2.281 2.314 27,605 -0.03(-1.37%)
Aug 15, 2003 2.356 2.421 2.330 2.346 26,781 +0.08(+3.57%)
Aug 14, 2003 2.213 2.560 2.200 2.265 77,873 +0.05(+2.34%)
Aug 13, 2003 2.226 2.226 2.188 2.213 56,241 +0.04(+1.79%)
Aug 12, 2003 2.152 2.200 2.152 2.175 36,258 +0.02(+1.05%)
Aug 11, 2003 2.103 2.152 2.084 2.152 30,695 +0.05(+2.31%)
Aug 08, 2003 2.058 2.103 2.032 2.103 28,429 +0.04(+2.04%)
Aug 07, 2003 2.052 2.061 2.038 2.061 14,832 +0.02(+1.11%)
Aug 06, 2003 2.006 2.039 2.006 2.039 15,657 +0.03(+1.61%)
Aug 05, 2003 1.997 2.078 1.997 2.006 23,691 -0.06(-3.13%)
Aug 04, 2003 2.071 2.103 2.042 2.071 10,506 +0.00(+0.00%)
Aug 01, 2003 2.048 2.071 2.006 2.071 13,184 +0.02(+1.11%)
Jul 31, 2003 2.029 2.055 2.026 2.048 11,330 +0.02(+0.96%)
Jul 30, 2003 2.023 2.039 1.974 2.029 21,219 +0.06(+3.13%)
Jul 29, 2003 2.065 2.103 1.961 1.968 71,898 -0.07(-3.49%)
Jul 28, 2003 1.845 2.136 1.845 2.039 94,766 +0.19(+10.53%)
Jul 25, 2003 1.828 1.864 1.828 1.845 19,159 +0.04(+1.99%)
Jul 24, 2003 1.796 1.809 1.780 1.809 18,541 +0.03(+1.62%)
Jul 23, 2003 1.747 1.812 1.747 1.780 52,739 +0.03(+1.85%)
Jul 22, 2003 1.802 1.828 1.735 1.747 12,772 +0.02(+0.93%)
Jul 21, 2003 1.715 1.731 1.670 1.731 24,103 +0.03(+1.90%)
Jul 18, 2003 1.699 1.699 1.699 1.699 206 +0.04(+2.72%)
Jul 17, 2003 1.650 1.654 1.650 1.654 2,060 -0.03(-1.69%)
Jul 16, 2003 1.682 1.682 1.682 1.682 206 -0.00(-0.02%)
Jul 15, 2003 1.650 1.683 1.650 1.683 5,150 -0.03(-1.70%)
Jul 14, 2003 1.650 1.712 1.650 1.712 2,266 +0.03(+1.93%)
Jul 11, 2003 1.650 1.679 1.650 1.679 1,442 +0.03(+1.74%)
Jul 10, 2003 1.673 1.686 1.553 1.651 18,953 -0.05(-2.84%)
Jul 09, 2003 1.731 1.731 1.699 1.699 12,154 -0.05(-2.78%)
Jul 08, 2003 1.747 1.747 1.747 1.747 4,532 -0.03(-1.64%)
Jul 07, 2003 1.773 1.780 1.764 1.777 6,180 +0.03(+1.67%)
Jul 03, 2003 1.777 1.777 1.747 1.747 7,416 -0.02(-0.92%)
Jul 02, 2003 1.751 1.764 1.747 1.764 5,562 +0.02(+0.93%)
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.