Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.222 8.348 8.087 8.087 13,864 -0.13(-1.54%)
Jul 30, 2007 8.340 8.513 7.851 8.214 101,789 -0.10(-1.22%)
Jul 27, 2007 8.331 8.433 8.180 8.315 34,458 -0.12(-1.40%)
Jul 26, 2007 8.340 8.492 7.994 8.433 65,714 +0.03(+0.30%)
Jul 25, 2007 8.635 8.635 8.256 8.407 25,847 -0.16(-1.87%)
Jul 24, 2007 8.635 8.694 8.475 8.567 47,284 -0.14(-1.64%)
Jul 23, 2007 8.888 8.904 8.567 8.711 39,439 -0.13(-1.52%)
Jul 20, 2007 8.972 9.081 8.761 8.845 18,746 -0.08(-0.90%)
Jul 19, 2007 9.022 9.157 8.761 8.926 68,085 -0.13(-1.44%)
Jul 18, 2007 9.056 9.098 9.022 9.056 18,876 -0.03(-0.37%)
Jul 17, 2007 9.123 9.123 9.056 9.090 5,959 +0.02(+0.19%)
Jul 16, 2007 9.098 9.165 9.056 9.073 25,367 -0.07(-0.74%)
Jul 13, 2007 9.140 9.182 9.115 9.140 5,460 -0.03(-0.28%)
Jul 12, 2007 9.056 9.233 9.056 9.165 12,422 +0.08(+0.93%)
Jul 11, 2007 9.014 9.199 9.014 9.081 26,072 -0.03(-0.28%)
Jul 10, 2007 9.110 9.149 9.090 9.106 8,282 -0.01(-0.09%)
Jul 09, 2007 9.106 9.140 9.073 9.115 10,080 +0.01(+0.09%)
Jul 06, 2007 9.047 9.107 9.039 9.106 4,751 -0.03(-0.37%)
Jul 05, 2007 9.090 9.140 9.056 9.140 7,947 +0.04(+0.46%)
Jul 03, 2007 9.106 9.144 9.073 9.098 12,371 -0.17(-1.82%)
Jul 02, 2007 9.056 9.267 9.056 9.267 9,476 +0.21(+2.33%)
Jun 29, 2007 9.056 9.081 9.039 9.056 11,496 -0.00(-0.05%)
Jun 28, 2007 9.115 9.115 9.056 9.061 11,950 -0.05(-0.59%)
Jun 27, 2007 9.064 9.199 9.056 9.115 4,065 +0.03(+0.37%)
Jun 26, 2007 9.292 9.292 9.081 9.081 27,436 -0.19(-2.00%)
Jun 25, 2007 9.292 9.325 9.258 9.267 11,692 -0.03(-0.27%)
Jun 22, 2007 9.191 9.309 9.191 9.292 21,510 +0.08(+0.82%)
Jun 21, 2007 9.258 9.267 9.182 9.216 13,218 -0.05(-0.55%)
Jun 20, 2007 9.267 9.334 9.199 9.267 44,633 +0.00(+0.00%)
Jun 19, 2007 9.283 9.283 9.241 9.267 35,493 -0.01(-0.09%)
Jun 18, 2007 9.300 9.300 9.224 9.275 15,075 -0.02(-0.18%)
Jun 15, 2007 9.283 9.309 9.267 9.292 25,165 +0.02(+0.18%)
Jun 14, 2007 9.275 9.283 9.208 9.275 9,733 +0.01(+0.09%)
Jun 13, 2007 9.283 9.283 9.199 9.267 44,040 +0.00(+0.00%)
Jun 12, 2007 9.317 9.325 9.267 9.267 5,935 -0.09(-0.99%)
Jun 11, 2007 9.334 9.368 9.241 9.359 64,607 +0.04(+0.45%)
Jun 08, 2007 9.309 9.334 9.309 9.317 7,715 +0.00(+0.00%)
Jun 07, 2007 9.359 9.393 9.283 9.317 8,167 +0.01(+0.09%)
Jun 06, 2007 9.309 9.325 9.309 9.309 18,651 -0.02(-0.18%)
Jun 05, 2007 9.309 9.351 9.309 9.325 30,455 +0.05(+0.54%)
Jun 04, 2007 9.267 9.393 9.267 9.275 6,355 -0.08(-0.81%)
Jun 01, 2007 9.679 9.747 9.351 9.351 23,300 -0.28(-2.89%)
May 31, 2007 9.545 9.679 9.545 9.629 22,595 +0.24(+2.51%)
May 30, 2007 9.283 9.410 9.233 9.393 22,494 +0.19(+2.01%)
May 29, 2007 9.393 9.393 9.208 9.208 26,757 -0.17(-1.80%)
May 25, 2007 9.427 9.435 9.342 9.376 21,596 -0.11(-1.15%)
May 24, 2007 9.224 9.806 9.224 9.486 46,358 -0.32(-3.26%)
May 23, 2007 9.823 9.881 9.806 9.806 17,189 -0.02(-0.17%)
May 22, 2007 9.839 9.848 9.570 9.823 18,805 +0.08(+0.87%)
May 21, 2007 9.629 9.831 9.528 9.738 13,918 -0.03(-0.34%)
May 18, 2007 9.764 9.865 9.570 9.772 42,199 +0.20(+2.11%)
May 17, 2007 9.688 9.705 9.561 9.570 29,534 -0.12(-1.22%)
May 16, 2007 9.511 9.940 9.502 9.688 47,595 +0.13(+1.32%)
May 15, 2007 9.603 9.603 9.494 9.561 21,377 +0.15(+1.60%)
May 14, 2007 9.477 9.561 9.292 9.411 10,925 -0.15(-1.57%)
May 11, 2007 8.424 9.856 8.424 9.561 5,045 -0.08(-0.87%)
May 10, 2007 9.435 9.646 9.435 9.646 7,027 +0.27(+2.88%)
May 09, 2007 9.460 9.587 9.342 9.376 14,091 -0.08(-0.89%)
May 08, 2007 9.679 9.679 9.351 9.460 23,088 -0.29(-3.02%)
May 07, 2007 10.03 10.03 9.747 9.755 9,274 -0.35(-3.42%)
May 04, 2007 10.24 10.32 10.08 10.10 32,875 -0.22(-2.12%)
May 03, 2007 10.32 10.32 10.24 10.32 6,054 +0.03(+0.33%)
May 02, 2007 10.35 10.57 10.29 10.29 14,967 -0.16(-1.53%)
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.