Nicholas Fincl Inc (NQ: NICK )

6.765 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 8.249 8.366 8.249 8.322 26,143 +0.20(+2.51%)
May 30, 2007 8.024 8.133 7.980 8.118 26,026 +0.16(+2.01%)
May 29, 2007 8.118 8.118 7.958 7.958 30,958 -0.15(-1.80%)
May 25, 2007 8.148 8.155 8.075 8.104 24,986 -0.09(-1.15%)
May 24, 2007 7.973 8.475 7.973 8.198 53,636 -0.28(-3.26%)
May 23, 2007 8.490 8.541 8.475 8.475 19,888 -0.01(-0.17%)
May 22, 2007 8.504 8.512 8.271 8.490 21,757 +0.07(+0.87%)
May 21, 2007 8.322 8.497 8.235 8.417 16,103 -0.03(-0.34%)
May 18, 2007 8.439 8.526 8.271 8.446 48,823 +0.17(+2.11%)
May 17, 2007 8.373 8.388 8.264 8.271 34,170 -0.10(-1.22%)
May 16, 2007 8.220 8.592 8.213 8.373 55,067 +0.11(+1.32%)
May 15, 2007 8.300 8.300 8.206 8.264 24,733 +0.13(+1.60%)
May 14, 2007 8.191 8.264 8.031 8.134 12,640 -0.13(-1.57%)
May 11, 2007 7.281 8.519 7.281 8.264 5,837 -0.07(-0.87%)
May 10, 2007 8.155 8.337 8.155 8.337 8,130 +0.23(+2.88%)
May 09, 2007 8.177 8.286 8.075 8.104 16,303 -0.07(-0.89%)
May 08, 2007 8.366 8.366 8.082 8.177 26,713 -0.25(-3.02%)
May 07, 2007 8.672 8.672 8.424 8.431 10,730 -0.30(-3.42%)
May 04, 2007 8.847 8.919 8.715 8.730 38,036 -0.19(-2.12%)
May 03, 2007 8.919 8.919 8.854 8.919 7,004 +0.03(+0.33%)
May 02, 2007 8.948 9.138 8.890 8.890 17,317 -0.14(-1.53%)
May 01, 2007 9.101 9.138 8.985 9.029 17,176 -0.02(-0.24%)
Apr 30, 2007 8.847 9.181 8.847 9.050 34,104 +0.23(+2.56%)
Apr 27, 2007 8.635 8.847 8.621 8.825 51,113 +0.34(+4.03%)
Apr 26, 2007 8.497 8.497 8.439 8.482 8,664 +0.00(+0.00%)
Apr 25, 2007 8.453 8.490 8.395 8.482 9,988 +0.11(+1.30%)
Apr 24, 2007 8.410 8.461 8.373 8.373 6,074 +0.00(+0.00%)
Apr 23, 2007 8.373 8.395 8.344 8.373 6,523 +0.04(+0.52%)
Apr 20, 2007 8.373 8.373 8.308 8.330 9,549 +0.06(+0.70%)
Apr 19, 2007 8.082 8.293 8.082 8.271 14,539 +0.21(+2.62%)
Apr 18, 2007 8.034 8.067 8.024 8.060 8,539 -0.02(-0.27%)
Apr 17, 2007 8.082 8.082 8.046 8.082 2,060 +0.03(+0.36%)
Apr 16, 2007 8.082 8.082 8.009 8.053 19,670 +0.01(+0.09%)
Apr 13, 2007 8.082 8.082 8.016 8.046 6,082 +0.01(+0.18%)
Apr 12, 2007 8.009 8.089 8.009 8.031 3,068 +0.02(+0.27%)
Apr 11, 2007 8.031 8.060 8.009 8.009 8,680 +0.00(+0.00%)
Apr 10, 2007 8.191 8.191 8.009 8.009 15,181 -0.13(-1.61%)
Apr 09, 2007 8.366 8.402 8.046 8.140 7,651 -0.28(-3.29%)
Apr 05, 2007 8.446 8.497 8.075 8.417 12,687 -0.03(-0.34%)
Apr 04, 2007 8.300 8.446 8.293 8.446 11,866 +0.15(+1.75%)
Apr 03, 2007 8.067 8.300 8.067 8.300 6,743 +0.19(+2.33%)
Apr 02, 2007 8.191 8.198 8.060 8.111 19,594 -0.01(-0.18%)
Mar 30, 2007 8.104 8.213 8.104 8.126 9,347 -0.04(-0.45%)
Mar 29, 2007 8.111 8.228 8.075 8.162 12,038 +0.03(+0.36%)
Mar 28, 2007 8.191 8.191 8.031 8.133 6,747 -0.12(-1.41%)
Mar 27, 2007 8.548 8.548 8.235 8.249 6,670 -0.36(-4.23%)
Mar 26, 2007 8.737 8.752 8.533 8.614 15,379 -0.13(-1.50%)
Mar 23, 2007 8.737 8.745 8.679 8.745 15,677 -0.02(-0.25%)
Mar 22, 2007 8.148 8.788 8.148 8.766 22,583 +0.53(+6.45%)
Mar 21, 2007 8.118 8.235 8.111 8.235 20,797 +0.06(+0.71%)
Mar 20, 2007 8.075 8.177 8.046 8.177 4,585 +0.11(+1.36%)
Mar 19, 2007 8.038 8.228 8.038 8.067 3,639 +0.03(+0.36%)
Mar 16, 2007 8.249 8.264 8.009 8.038 9,174 +0.04(+0.46%)
Mar 15, 2007 7.944 8.162 7.864 8.002 8,020 -0.01(-0.18%)
Mar 14, 2007 8.111 8.220 7.776 8.016 39,279 -0.12(-1.52%)
Mar 13, 2007 8.446 8.475 8.024 8.140 11,031 -0.31(-3.62%)
Mar 12, 2007 8.264 8.446 8.228 8.446 6,239 +0.09(+1.13%)
Mar 09, 2007 8.308 8.439 8.300 8.351 10,128 -0.01(-0.09%)
Mar 08, 2007 8.300 8.410 8.286 8.359 12,597 +0.09(+1.15%)
Mar 07, 2007 7.711 8.264 7.543 8.264 46,881 +0.48(+6.17%)
Mar 06, 2007 7.682 7.791 7.572 7.783 83,634 -0.04(-0.56%)
Mar 05, 2007 7.718 8.038 7.682 7.827 73,372 -0.18(-2.27%)
Mar 02, 2007 8.133 8.155 8.009 8.009 15,326 -0.07(-0.90%)
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.