Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.239 3.332 3.239 3.287 36,858 +0.05(+1.50%)
Jun 29, 2004 3.257 3.276 3.239 3.239 76,565 +0.00(+0.00%)
Jun 28, 2004 3.332 3.332 3.239 3.239 55,910 -0.04(-1.26%)
Jun 25, 2004 3.276 3.332 3.276 3.280 45,227 -0.02(-0.57%)
Jun 24, 2004 3.317 3.332 3.265 3.299 170,581 -0.00(-0.11%)
Jun 23, 2004 3.295 3.313 3.295 3.302 11,751 -0.00(-0.11%)
Jun 22, 2004 3.317 3.317 3.299 3.306 8,546 -0.02(-0.56%)
Jun 21, 2004 3.366 3.366 3.276 3.325 85,825 +0.00(+0.00%)
Jun 18, 2004 3.254 3.385 3.254 3.325 54,664 +0.08(+2.42%)
Jun 17, 2004 3.265 3.313 3.224 3.246 42,912 +0.02(+0.70%)
Jun 16, 2004 3.370 3.388 3.201 3.224 20,833 -0.10(-2.93%)
Jun 15, 2004 3.370 3.392 3.186 3.321 40,241 +0.05(+1.49%)
Jun 14, 2004 3.276 3.355 3.145 3.272 20,120 +0.03(+0.92%)
Jun 10, 2004 3.145 3.242 3.126 3.242 42,734 +0.10(+3.22%)
Jun 09, 2004 3.205 3.205 3.070 3.141 459,751 +0.03(+1.08%)
Jun 08, 2004 3.205 3.205 3.108 3.108 159,363 -0.01(-0.24%)
Jun 07, 2004 3.051 3.175 3.051 3.115 123,395 +0.01(+0.24%)
Jun 04, 2004 3.164 3.164 3.108 3.108 89,386 -0.03(-0.95%)
Jun 03, 2004 3.164 3.164 3.111 3.138 121,259 +0.01(+0.36%)
Jun 02, 2004 3.115 3.141 3.108 3.126 32,228 +0.01(+0.36%)
Jun 01, 2004 3.093 3.156 3.093 3.115 64,279 -0.03(-0.95%)
May 28, 2004 3.126 3.175 3.111 3.145 29,201 +0.04(+1.20%)
May 27, 2004 3.201 3.201 3.108 3.108 32,406 -0.02(-0.72%)
May 26, 2004 3.179 3.182 3.126 3.130 85,290 -0.01(-0.36%)
May 25, 2004 3.205 3.205 3.111 3.141 134,613 +0.01(+0.48%)
May 24, 2004 3.093 3.145 3.093 3.126 52,883 +0.03(+1.09%)
May 21, 2004 3.182 3.182 3.093 3.093 50,213 -0.04(-1.43%)
May 20, 2004 3.179 3.179 3.134 3.138 76,922 +0.01(+0.24%)
May 19, 2004 3.205 3.205 3.123 3.130 206,015 +0.03(+0.97%)
May 18, 2004 3.066 3.201 3.066 3.100 633,004 +0.07(+2.48%)
May 17, 2004 2.995 3.119 2.995 3.025 297,182 +0.01(+0.37%)
May 14, 2004 3.029 3.063 2.991 3.014 1,471,312 -0.07(-2.42%)
May 13, 2004 3.351 3.370 3.089 3.089 43,802 -0.28(-8.23%)
May 12, 2004 3.370 3.418 3.255 3.366 41,844 -0.05(-1.53%)
May 11, 2004 3.538 3.677 3.397 3.418 8,012 -0.02(-0.65%)
May 10, 2004 3.473 3.576 3.388 3.441 19,586 -0.23(-6.32%)
May 07, 2004 3.632 3.703 3.617 3.673 14,600 +0.04(+1.13%)
May 06, 2004 3.604 3.684 3.527 3.632 7,122 -0.01(-0.41%)
May 05, 2004 3.722 3.744 3.553 3.647 5,341 +0.04(+1.25%)
May 04, 2004 3.707 3.707 3.602 3.602 17,806 +0.05(+1.48%)
May 03, 2004 3.486 3.647 3.486 3.549 19,052 -0.01(-0.21%)
Apr 30, 2004 3.486 3.707 3.486 3.557 11,751 -0.07(-2.06%)
Apr 29, 2004 3.654 3.800 3.186 3.632 126,422 -0.17(-4.53%)
Apr 28, 2004 3.931 3.987 3.804 3.804 17,449 -0.16(-4.15%)
Apr 27, 2004 3.935 4.111 3.931 3.969 18,874 -0.22(-5.19%)
Apr 26, 2004 4.208 4.208 3.942 4.186 17,806 -0.02(-0.53%)
Apr 23, 2004 4.128 4.268 4.122 4.208 6,766 -0.10(-2.26%)
Apr 22, 2004 4.493 4.493 4.175 4.306 15,491 +0.02(+0.52%)
Apr 21, 2004 4.306 4.306 4.118 4.283 7,478 +0.06(+1.33%)
Apr 20, 2004 4.493 4.493 4.118 4.227 28,311 +0.16(+3.86%)
Apr 19, 2004 4.118 4.205 4.070 4.070 3,739 -0.13(-3.03%)
Apr 16, 2004 3.935 4.212 3.935 4.197 8,903 +0.08(+2.00%)
Apr 15, 2004 4.489 4.489 3.942 4.115 33,475 -0.37(-8.34%)
Apr 14, 2004 4.396 4.583 4.396 4.489 30,092 -0.02(-0.42%)
Apr 13, 2004 4.328 4.568 4.231 4.508 35,968 +0.36(+8.76%)
Apr 12, 2004 4.118 4.396 3.957 4.145 35,077 +0.04(+1.10%)
Apr 08, 2004 3.969 4.111 3.707 4.100 23,325 +0.17(+4.39%)
Apr 07, 2004 3.838 3.928 3.722 3.928 9,437 +0.12(+3.05%)
Apr 06, 2004 3.763 3.830 3.669 3.811 14,066 +0.14(+3.88%)
Apr 05, 2004 3.677 3.774 3.482 3.669 33,653 +0.19(+5.38%)
Apr 02, 2004 3.478 3.482 3.459 3.482 7,478 +0.00(+0.11%)
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.