Nicholas Fincl Inc (NQ: NICK )

11.33 USD -0.11 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.430 8.430 8.270 8.290 6,763 +0.01(+0.12%)
Oct 30, 2007 8.250 8.320 8.250 8.280 11,536 +0.08(+0.98%)
Oct 29, 2007 8.440 8.440 8.200 8.200 43,885 -0.15(-1.80%)
Oct 26, 2007 8.500 8.560 8.310 8.350 7,380 -0.11(-1.30%)
Oct 25, 2007 8.730 8.740 8.430 8.460 18,726 -0.24(-2.74%)
Oct 24, 2007 8.670 8.928 8.670 8.699 6,989 -0.01(-0.13%)
Oct 23, 2007 8.730 8.740 8.610 8.710 7,285 +0.01(+0.11%)
Oct 22, 2007 9.000 9.060 8.620 8.700 8,100 -0.29(-3.23%)
Oct 19, 2007 9.000 9.000 8.810 8.990 6,517 +0.04(+0.45%)
Oct 18, 2007 9.000 9.060 8.950 8.950 12,530 -0.05(-0.56%)
Oct 17, 2007 9.080 9.130 9.000 9.000 9,900 -0.08(-0.88%)
Oct 16, 2007 9.120 9.220 8.850 9.080 33,509 -0.07(-0.77%)
Oct 15, 2007 9.194 9.230 9.140 9.150 8,840 -0.05(-0.54%)
Oct 12, 2007 9.200 9.250 9.160 9.200 5,150 +0.04(+0.44%)
Oct 11, 2007 9.200 9.200 9.080 9.160 3,600 -0.04(-0.43%)
Oct 10, 2007 9.068 9.230 9.050 9.200 13,957 +0.17(+1.88%)
Oct 09, 2007 9.180 9.200 8.840 9.030 25,887 -0.17(-1.85%)
Oct 08, 2007 9.050 9.250 8.950 9.200 10,010 -0.09(-0.97%)
Oct 05, 2007 9.171 9.340 9.120 9.290 12,937 +0.24(+2.65%)
Oct 04, 2007 9.200 9.200 8.980 9.050 45,735 -0.18(-1.95%)
Oct 03, 2007 9.320 9.320 9.110 9.230 10,187 -0.10(-1.07%)
Oct 02, 2007 9.441 9.490 9.160 9.330 25,100 -0.14(-1.48%)
Oct 01, 2007 9.152 9.490 9.152 9.470 21,590 +0.25(+2.71%)
Sep 28, 2007 8.760 9.250 8.710 9.220 44,153 +0.10(+1.10%)
Sep 27, 2007 8.900 9.260 8.790 9.120 10,850 +0.22(+2.47%)
Sep 26, 2007 9.050 9.250 8.690 8.900 23,589 -0.03(-0.34%)
Sep 25, 2007 9.250 9.250 8.460 8.930 75,660 -0.32(-3.46%)
Sep 24, 2007 9.370 9.510 9.100 9.250 19,699 -0.01(-0.09%)
Sep 21, 2007 9.300 9.300 9.258 9.258 2,300 -0.04(-0.45%)
Sep 20, 2007 9.240 9.440 9.220 9.300 18,544 +0.03(+0.32%)
Sep 19, 2007 9.270 9.340 9.190 9.270 8,100 +0.02(+0.22%)
Sep 18, 2007 8.980 9.250 8.980 9.250 20,825 +0.32(+3.58%)
Sep 17, 2007 9.030 9.040 8.910 8.930 3,575 -0.08(-0.89%)
Sep 14, 2007 8.870 9.128 8.870 9.010 5,360 +0.01(+0.11%)
Sep 13, 2007 8.800 9.000 8.800 9.000 5,506 +0.10(+1.12%)
Sep 12, 2007 8.960 8.960 8.770 8.900 8,406 -0.07(-0.78%)
Sep 11, 2007 9.150 9.240 8.960 8.970 13,587 -0.16(-1.75%)
Sep 10, 2007 9.450 9.450 8.970 9.130 5,856 -0.43(-4.50%)
Sep 07, 2007 9.590 9.660 9.500 9.560 6,500 -0.03(-0.31%)
Sep 06, 2007 9.720 9.720 9.590 9.590 14,006 -0.01(-0.10%)
Sep 05, 2007 9.580 9.710 9.530 9.600 15,319 +0.10(+1.05%)
Sep 04, 2007 9.350 9.870 9.350 9.500 5,411 +0.06(+0.64%)
Aug 31, 2007 9.390 9.530 9.390 9.440 6,400 +0.23(+2.50%)
Aug 30, 2007 9.000 9.270 9.000 9.210 9,103 +0.27(+3.02%)
Aug 29, 2007 8.910 9.000 8.870 8.940 2,100 +0.02(+0.22%)
Aug 28, 2007 9.240 9.250 8.760 8.920 8,288 -0.33(-3.57%)
Aug 27, 2007 8.480 9.340 8.480 9.250 10,582 +0.69(+8.06%)
Aug 24, 2007 8.580 8.580 8.510 8.560 1,800 +0.03(+0.35%)
Aug 23, 2007 8.380 8.780 8.000 8.530 48,015 +0.24(+2.90%)
Aug 22, 2007 8.200 8.370 8.200 8.290 53,190 -0.02(-0.24%)
Aug 21, 2007 8.500 8.560 8.140 8.310 53,758 -0.11(-1.31%)
Aug 20, 2007 8.670 8.740 8.410 8.420 11,365 -0.19(-2.21%)
Aug 17, 2007 8.810 8.850 8.500 8.610 13,635 -0.19(-2.16%)
Aug 16, 2007 8.610 8.800 8.610 8.800 3,600 +0.00(+0.00%)
Aug 15, 2007 8.800 8.910 8.550 8.800 39,693 -0.01(-0.11%)
Aug 14, 2007 8.550 8.930 8.550 8.810 10,150 +0.23(+2.68%)
Aug 13, 2007 8.780 8.880 8.570 8.580 9,277 -0.12(-1.38%)
Aug 10, 2007 8.970 8.970 8.430 8.700 39,610 -0.25(-2.79%)
Aug 09, 2007 9.000 9.200 8.700 8.950 38,140 -0.05(-0.56%)
Aug 08, 2007 8.990 9.110 8.810 9.000 150,624 +0.10(+1.12%)
Aug 07, 2007 8.960 9.170 8.550 8.900 54,225 +0.00(+0.00%)
Aug 06, 2007 8.900 8.980 8.850 8.900 117,949 +0.15(+1.71%)
Aug 03, 2007 8.750 9.010 8.620 8.750 166,756 -0.23(-2.56%)
Aug 02, 2007 9.320 9.450 8.910 8.980 100,949 -0.34(-3.65%)
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.