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 (%)
Aug 31, 2004 3.246 3.396 3.246 3.388 11,395 +0.04(+1.34%)
Aug 30, 2004 3.246 3.403 3.246 3.343 18,696 -0.01(-0.22%)
Aug 27, 2004 3.355 3.370 3.313 3.351 12,642 -0.01(-0.44%)
Aug 26, 2004 3.328 3.392 3.321 3.366 45,227 +0.00(+0.11%)
Aug 25, 2004 3.482 3.482 3.332 3.362 26,174 -0.00(-0.11%)
Aug 24, 2004 3.381 3.381 3.366 3.366 6,054 -0.02(-0.55%)
Aug 23, 2004 3.381 3.385 3.332 3.385 31,338 +0.01(+0.44%)
Aug 20, 2004 3.366 3.370 3.295 3.370 17,271 +0.01(+0.33%)
Aug 19, 2004 3.370 3.370 3.257 3.358 19,230 -0.01(-0.33%)
Aug 18, 2004 3.220 3.482 3.220 3.370 12,464 -0.00(-0.11%)
Aug 17, 2004 3.501 3.501 3.332 3.373 25,996 +0.04(+1.24%)
Aug 16, 2004 3.403 3.403 3.316 3.332 8,012 +0.09(+2.65%)
Aug 13, 2004 3.242 3.388 3.239 3.246 12,998 -0.03(-1.03%)
Aug 12, 2004 3.343 3.567 3.111 3.280 66,950 -0.11(-3.20%)
Aug 11, 2004 3.343 3.388 3.343 3.388 4,807 +0.01(+0.22%)
Aug 10, 2004 3.362 3.441 3.336 3.381 16,559 -0.01(-0.44%)
Aug 09, 2004 3.519 3.519 3.332 3.396 73,538 -0.04(-1.31%)
Aug 06, 2004 3.538 3.538 3.370 3.441 17,627 -0.02(-0.65%)
Aug 05, 2004 3.407 3.486 3.407 3.463 21,011 -0.07(-1.91%)
Aug 04, 2004 3.516 3.553 3.463 3.531 26,174 +0.02(+0.53%)
Aug 03, 2004 3.572 3.572 3.370 3.512 14,600 -0.06(-1.78%)
Aug 02, 2004 3.407 3.609 3.407 3.576 50,034 -0.02(-0.52%)
Jul 30, 2004 3.591 3.594 3.557 3.594 9,259 +0.00(+0.10%)
Jul 29, 2004 3.549 3.613 3.474 3.591 28,311 +0.04(+1.27%)
Jul 28, 2004 3.497 3.546 3.426 3.546 49,322 +0.05(+1.50%)
Jul 27, 2004 3.482 3.534 3.471 3.493 57,157 -0.08(-2.20%)
Jul 26, 2004 3.486 3.576 3.486 3.572 51,815 -0.03(-0.73%)
Jul 23, 2004 3.576 3.632 3.538 3.598 15,491 -0.03(-0.93%)
Jul 22, 2004 3.662 3.669 3.579 3.632 21,011 +0.06(+1.57%)
Jul 21, 2004 3.632 3.632 3.576 3.576 42,556 -0.04(-1.24%)
Jul 20, 2004 3.650 3.662 3.564 3.620 27,243 +0.01(+0.21%)
Jul 19, 2004 3.669 3.669 3.482 3.613 19,586 -0.02(-0.52%)
Jul 16, 2004 3.654 3.669 3.606 3.632 7,656 +0.04(+1.15%)
Jul 15, 2004 3.557 3.688 3.557 3.591 9,081 -0.05(-1.44%)
Jul 14, 2004 3.594 3.688 3.411 3.643 87,071 +0.06(+1.72%)
Jul 13, 2004 3.680 3.680 3.581 3.581 104,877 -0.03(-0.88%)
Jul 12, 2004 3.426 3.688 3.426 3.613 30,982 +0.13(+3.88%)
Jul 09, 2004 3.355 3.504 3.355 3.478 17,984 +0.01(+0.43%)
Jul 08, 2004 3.430 3.482 3.336 3.463 14,957 +0.00(+0.00%)
Jul 07, 2004 3.445 3.501 3.441 3.463 38,995 +0.00(+0.11%)
Jul 06, 2004 3.388 3.463 3.370 3.459 80,305 +0.13(+3.82%)
Jul 02, 2004 3.310 3.332 3.295 3.332 25,818 +0.00(+0.00%)
Jul 01, 2004 3.332 3.332 3.291 3.332 53,596 +0.04(+1.37%)
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%)
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.