Nicholas Fincl Inc (NQ: NICK )

12.04 USD +0.24 (+2.04%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.880 7.250 6.850 7.230 28,280 +0.40(+5.86%)
Dec 28, 2007 6.800 6.850 6.770 6.830 37,928 +0.03(+0.44%)
Dec 27, 2007 6.800 6.880 6.700 6.800 51,659 -0.08(-1.15%)
Dec 26, 2007 6.870 6.880 6.832 6.879 8,929 +0.08(+1.17%)
Dec 24, 2007 6.850 6.890 6.800 6.800 7,300 -0.03(-0.44%)
Dec 21, 2007 6.865 6.880 6.810 6.830 20,515 +0.01(+0.15%)
Dec 20, 2007 6.900 6.900 6.710 6.820 12,839 -0.07(-1.02%)
Dec 19, 2007 6.830 6.900 6.810 6.890 4,583 +0.09(+1.32%)
Dec 18, 2007 6.790 6.875 6.790 6.800 9,082 -0.13(-1.88%)
Dec 17, 2007 6.800 6.980 6.800 6.930 4,411 +0.13(+1.91%)
Dec 14, 2007 7.010 7.010 6.750 6.800 14,370 -0.25(-3.55%)
Dec 13, 2007 7.060 7.095 7.050 7.050 11,124 -0.03(-0.42%)
Dec 12, 2007 7.240 7.240 7.070 7.080 10,670 -0.19(-2.61%)
Dec 11, 2007 7.400 7.480 7.200 7.270 11,522 -0.16(-2.15%)
Dec 10, 2007 7.360 7.430 7.225 7.430 8,212 +0.10(+1.36%)
Dec 07, 2007 7.130 7.480 7.130 7.330 12,917 +0.13(+1.81%)
Dec 06, 2007 7.320 7.320 7.200 7.200 13,580 -0.11(-1.50%)
Dec 05, 2007 7.350 7.450 7.300 7.310 14,900 -0.01(-0.14%)
Dec 04, 2007 7.420 7.420 7.250 7.320 42,199 -0.03(-0.41%)
Dec 03, 2007 7.400 7.510 7.300 7.350 22,038 -0.02(-0.27%)
Nov 30, 2007 7.530 7.580 7.340 7.370 11,055 -0.11(-1.47%)
Nov 29, 2007 7.490 7.705 7.480 7.480 2,510 -0.04(-0.53%)
Nov 28, 2007 7.300 7.680 7.300 7.520 5,895 +0.22(+3.00%)
Nov 27, 2007 7.510 7.520 7.300 7.301 18,298 -0.16(-2.13%)
Nov 26, 2007 7.780 7.780 7.440 7.460 12,440 -0.29(-3.74%)
Nov 23, 2007 7.550 8.040 7.550 7.750 3,102 +0.18(+2.38%)
Nov 21, 2007 7.910 7.910 7.430 7.570 10,910 -0.40(-5.02%)
Nov 20, 2007 7.490 8.100 7.490 7.970 14,878 +0.37(+4.87%)
Nov 19, 2007 8.010 8.050 7.600 7.600 38,386 -0.45(-5.59%)
Nov 16, 2007 8.080 8.100 8.040 8.050 9,408 +0.05(+0.63%)
Nov 15, 2007 8.060 8.100 7.800 8.000 9,667 -0.06(-0.74%)
Nov 14, 2007 7.900 8.100 7.900 8.060 28,480 +0.14(+1.77%)
Nov 13, 2007 8.000 8.090 7.920 7.920 15,420 -0.09(-1.12%)
Nov 12, 2007 7.580 8.010 7.580 8.010 111,965 +0.40(+5.26%)
Nov 09, 2007 7.600 7.660 7.600 7.610 32,154 +0.01(+0.13%)
Nov 08, 2007 7.700 7.710 7.500 7.600 78,320 -0.10(-1.30%)
Nov 07, 2007 7.800 7.800 7.500 7.700 38,243 -0.16(-2.04%)
Nov 06, 2007 8.206 8.206 7.790 7.860 68,557 -0.34(-4.15%)
Nov 05, 2007 8.420 8.420 8.017 8.200 9,964 -0.21(-2.50%)
Nov 02, 2007 8.350 8.410 8.200 8.410 60,145 -0.04(-0.47%)
Nov 01, 2007 8.330 8.480 8.330 8.450 15,325 +0.16(+1.93%)
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%)
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.