Nicholas Fincl Inc (NQ: NICK )

12.02 USD +0.02 (+0.14%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.973 6.033 5.940 5.953 90,200 -0.05(-0.78%)
Sep 29, 2004 5.873 6.033 5.873 6.000 18,800 -0.03(-0.55%)
Sep 28, 2004 5.993 6.033 5.993 6.033 9,300 +0.08(+1.34%)
Sep 27, 2004 5.867 6.067 5.867 5.953 20,200 +0.07(+1.13%)
Sep 24, 2004 5.993 5.993 5.887 5.887 12,300 -0.05(-0.79%)
Sep 23, 2004 6.060 6.060 5.927 5.933 49,400 -0.07(-1.11%)
Sep 22, 2004 6.020 6.067 6.000 6.000 9,600 +0.07(+1.12%)
Sep 21, 2004 6.000 6.000 5.907 5.933 24,200 +0.01(+0.23%)
Sep 20, 2004 6.020 6.020 5.867 5.920 4,900 +0.02(+0.34%)
Sep 17, 2004 6.020 6.020 5.900 5.900 12,100 -0.12(-1.99%)
Sep 16, 2004 6.020 6.020 5.967 6.020 47,352 +0.02(+0.33%)
Sep 15, 2004 5.980 6.020 5.967 6.000 1,600 +0.02(+0.33%)
Sep 14, 2004 5.933 5.993 5.933 5.980 1,200 +0.01(+0.11%)
Sep 13, 2004 5.933 6.020 5.933 5.973 5,500 +0.01(+0.11%)
Sep 10, 2004 5.993 5.993 5.960 5.967 6,400 +0.00(+0.00%)
Sep 09, 2004 5.973 6.027 5.967 5.967 3,300 -0.07(-1.10%)
Sep 08, 2004 6.160 6.160 5.967 6.033 21,300 +0.04(+0.67%)
Sep 07, 2004 6.007 6.067 5.987 5.993 18,400 +0.00(+0.00%)
Sep 03, 2004 6.127 6.127 5.933 5.993 18,200 -0.02(-0.33%)
Sep 02, 2004 6.000 6.053 6.000 6.013 13,500 -0.02(-0.33%)
Sep 01, 2004 6.160 6.160 6.000 6.033 13,100 +0.00(+0.00%)
Aug 31, 2004 5.780 6.047 5.780 6.033 6,400 +0.08(+1.34%)
Aug 30, 2004 5.780 6.060 5.780 5.953 10,500 -0.01(-0.22%)
Aug 27, 2004 5.973 6.000 5.900 5.967 7,100 -0.03(-0.44%)
Aug 26, 2004 5.927 6.040 5.913 5.993 25,400 +0.01(+0.11%)
Aug 25, 2004 6.200 6.200 5.933 5.987 14,700 -0.01(-0.11%)
Aug 24, 2004 6.020 6.020 5.993 5.993 3,400 -0.03(-0.55%)
Aug 23, 2004 6.020 6.027 5.933 6.027 17,600 +0.03(+0.44%)
Aug 20, 2004 5.993 6.000 5.867 6.000 9,700 +0.02(+0.33%)
Aug 19, 2004 6.000 6.000 5.800 5.980 10,800 -0.02(-0.33%)
Aug 18, 2004 5.733 6.200 5.733 6.000 7,000 -0.01(-0.11%)
Aug 17, 2004 6.233 6.233 5.933 6.007 14,600 +0.07(+1.24%)
Aug 16, 2004 6.060 6.060 5.904 5.933 4,500 +0.15(+2.65%)
Aug 13, 2004 5.773 6.033 5.767 5.780 7,300 -0.06(-1.03%)
Aug 12, 2004 5.953 6.352 5.540 5.840 37,600 -0.19(-3.20%)
Aug 11, 2004 5.953 6.033 5.953 6.033 2,700 +0.01(+0.22%)
Aug 10, 2004 5.987 6.127 5.940 6.020 9,300 -0.03(-0.44%)
Aug 09, 2004 6.267 6.267 5.933 6.047 41,300 -0.08(-1.31%)
Aug 06, 2004 6.300 6.300 6.000 6.127 9,900 -0.04(-0.65%)
Aug 05, 2004 6.067 6.207 6.067 6.167 11,800 -0.12(-1.91%)
Aug 04, 2004 6.260 6.327 6.167 6.287 14,700 +0.03(+0.53%)
Aug 03, 2004 6.360 6.360 6.000 6.253 8,200 -0.11(-1.78%)
Aug 02, 2004 6.067 6.427 6.067 6.367 28,100 -0.03(-0.52%)
Jul 30, 2004 6.393 6.400 6.333 6.400 5,200 +0.01(+0.10%)
Jul 29, 2004 6.320 6.433 6.187 6.393 15,900 +0.08(+1.27%)
Jul 28, 2004 6.227 6.313 6.100 6.313 27,700 +0.09(+1.50%)
Jul 27, 2004 6.200 6.293 6.180 6.220 32,100 -0.14(-2.20%)
Jul 26, 2004 6.207 6.367 6.207 6.360 29,100 -0.05(-0.73%)
Jul 23, 2004 6.367 6.467 6.300 6.407 8,700 -0.06(-0.93%)
Jul 22, 2004 6.520 6.533 6.373 6.467 11,800 +0.10(+1.57%)
Jul 21, 2004 6.467 6.467 6.367 6.367 23,900 -0.08(-1.24%)
Jul 20, 2004 6.500 6.520 6.347 6.447 15,300 +0.01(+0.21%)
Jul 19, 2004 6.533 6.533 6.200 6.433 11,000 -0.03(-0.52%)
Jul 16, 2004 6.507 6.533 6.420 6.467 4,300 +0.07(+1.15%)
Jul 15, 2004 6.333 6.567 6.333 6.393 5,100 -0.09(-1.44%)
Jul 14, 2004 6.400 6.567 6.073 6.487 48,900 +0.11(+1.73%)
Jul 13, 2004 6.553 6.553 6.377 6.377 58,900 -0.06(-0.88%)
Jul 12, 2004 6.100 6.567 6.100 6.433 17,400 +0.24(+3.88%)
Jul 09, 2004 5.973 6.240 5.973 6.193 10,100 +0.03(+0.43%)
Jul 08, 2004 6.107 6.200 5.940 6.167 8,400 +0.00(+0.00%)
Jul 07, 2004 6.133 6.233 6.127 6.167 21,900 +0.01(+0.11%)
Jul 06, 2004 6.033 6.167 6.000 6.160 45,100 +0.23(+3.82%)
Jul 02, 2004 5.893 5.933 5.867 5.933 14,500 +0.00(+0.00%)
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.