Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.009 5.279 4.988 5.264 38,840 +0.29(+5.86%)
Dec 28, 2007 4.951 4.988 4.929 4.973 52,091 +0.02(+0.44%)
Dec 27, 2007 4.951 5.009 4.878 4.951 70,949 -0.06(-1.15%)
Dec 26, 2007 5.002 5.009 4.974 5.009 12,263 +0.06(+1.17%)
Dec 24, 2007 4.988 5.017 4.951 4.951 10,025 -0.02(-0.44%)
Dec 21, 2007 4.998 5.009 4.958 4.973 28,175 +0.01(+0.15%)
Dec 20, 2007 5.024 5.024 4.886 4.966 17,633 -0.05(-1.02%)
Dec 19, 2007 4.973 5.024 4.958 5.017 6,294 +0.07(+1.32%)
Dec 18, 2007 4.944 5.006 4.944 4.951 12,473 -0.09(-1.88%)
Dec 17, 2007 4.951 5.082 4.951 5.046 6,058 +0.09(+1.91%)
Dec 14, 2007 5.104 5.104 4.915 4.951 19,736 -0.18(-3.55%)
Dec 13, 2007 5.140 5.166 5.133 5.133 15,277 -0.02(-0.42%)
Dec 12, 2007 5.272 5.272 5.148 5.155 14,654 -0.14(-2.61%)
Dec 11, 2007 5.388 5.446 5.242 5.293 15,824 -0.12(-2.15%)
Dec 10, 2007 5.359 5.410 5.261 5.410 11,278 +0.07(+1.36%)
Dec 07, 2007 5.191 5.446 5.191 5.337 17,740 +0.09(+1.81%)
Dec 06, 2007 5.330 5.330 5.242 5.242 18,651 -0.08(-1.50%)
Dec 05, 2007 5.352 5.424 5.315 5.322 20,463 -0.01(-0.14%)
Dec 04, 2007 5.403 5.403 5.279 5.330 57,957 -0.02(-0.41%)
Dec 03, 2007 5.388 5.468 5.315 5.352 30,267 -0.01(-0.27%)
Nov 30, 2007 5.483 5.519 5.344 5.366 15,183 -0.08(-1.47%)
Nov 29, 2007 5.454 5.610 5.446 5.446 3,447 -0.03(-0.53%)
Nov 28, 2007 5.315 5.592 5.315 5.475 8,096 +0.16(+3.00%)
Nov 27, 2007 5.468 5.475 5.315 5.316 25,130 -0.12(-2.13%)
Nov 26, 2007 5.665 5.665 5.417 5.432 17,085 -0.21(-3.74%)
Nov 23, 2007 5.497 5.854 5.497 5.643 4,260 +0.13(+2.38%)
Nov 21, 2007 5.759 5.759 5.410 5.512 14,984 -0.29(-5.02%)
Nov 20, 2007 5.454 5.898 5.454 5.803 20,433 +0.27(+4.87%)
Nov 19, 2007 5.832 5.861 5.534 5.534 52,720 -0.33(-5.59%)
Nov 16, 2007 5.883 5.898 5.854 5.861 12,921 +0.04(+0.62%)
Nov 15, 2007 5.869 5.898 5.679 5.825 13,276 -0.04(-0.74%)
Nov 14, 2007 5.752 5.898 5.752 5.869 39,115 +0.10(+1.77%)
Nov 13, 2007 5.825 5.890 5.767 5.767 21,178 -0.07(-1.12%)
Nov 12, 2007 5.519 5.832 5.519 5.832 153,775 +0.29(+5.26%)
Nov 09, 2007 5.534 5.577 5.534 5.541 44,160 +0.01(+0.13%)
Nov 08, 2007 5.606 5.614 5.460 5.534 107,566 -0.07(-1.30%)
Nov 07, 2007 5.679 5.679 5.461 5.606 52,523 -0.12(-2.04%)
Nov 06, 2007 5.975 5.975 5.672 5.723 94,157 -0.25(-4.15%)
Nov 05, 2007 6.131 6.131 5.837 5.970 13,684 -0.15(-2.50%)
Nov 02, 2007 6.080 6.123 5.970 6.123 82,604 -0.03(-0.47%)
Nov 01, 2007 6.065 6.174 6.065 6.153 21,047 +0.12(+1.93%)
Oct 31, 2007 6.138 6.138 6.021 6.036 9,288 +0.01(+0.12%)
Oct 30, 2007 6.007 6.058 6.007 6.029 15,843 +0.06(+0.98%)
Oct 29, 2007 6.145 6.145 5.970 5.970 60,272 -0.11(-1.80%)
Oct 26, 2007 6.189 6.233 6.051 6.080 10,135 -0.08(-1.30%)
Oct 25, 2007 6.356 6.364 6.138 6.160 25,718 -0.17(-2.74%)
Oct 24, 2007 6.313 6.501 6.313 6.334 9,598 -0.01(-0.13%)
Oct 23, 2007 6.356 6.364 6.269 6.342 10,005 +0.01(+0.12%)
Oct 22, 2007 6.553 6.597 6.276 6.335 11,124 -0.21(-3.23%)
Oct 19, 2007 6.553 6.553 6.415 6.546 8,950 +0.03(+0.45%)
Oct 18, 2007 6.553 6.597 6.517 6.517 17,208 -0.04(-0.56%)
Oct 17, 2007 6.611 6.648 6.553 6.553 13,596 -0.06(-0.88%)
Oct 16, 2007 6.640 6.713 6.444 6.611 46,021 -0.05(-0.76%)
Oct 15, 2007 6.694 6.720 6.655 6.662 12,141 -0.04(-0.54%)
Oct 12, 2007 6.699 6.735 6.669 6.699 7,073 +0.03(+0.44%)
Oct 11, 2007 6.699 6.699 6.611 6.669 4,944 -0.03(-0.43%)
Oct 10, 2007 6.602 6.720 6.589 6.699 19,168 +0.12(+1.88%)
Oct 09, 2007 6.684 6.699 6.436 6.575 35,553 -0.12(-1.85%)
Oct 08, 2007 6.589 6.735 6.517 6.699 13,747 -0.07(-0.97%)
Oct 05, 2007 6.678 6.801 6.640 6.764 17,767 +0.17(+2.65%)
Oct 04, 2007 6.699 6.699 6.538 6.589 62,813 -0.13(-1.95%)
Oct 03, 2007 6.786 6.786 6.633 6.720 13,991 -0.07(-1.07%)
Oct 02, 2007 6.874 6.910 6.669 6.793 34,472 -0.10(-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.