Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 10.53 10.57 10.40 10.45 14,845 -0.03(-0.24%)
Apr 30, 2007 10.24 10.62 10.24 10.47 29,477 +0.26(+2.56%)
Apr 27, 2007 9.991 10.24 9.974 10.21 44,177 +0.40(+4.03%)
Apr 26, 2007 9.831 9.831 9.764 9.814 7,489 +0.00(+0.00%)
Apr 25, 2007 9.780 9.823 9.713 9.814 8,633 +0.13(+1.30%)
Apr 24, 2007 9.730 9.789 9.688 9.688 5,250 +0.00(+0.00%)
Apr 23, 2007 9.688 9.713 9.654 9.688 5,638 +0.05(+0.52%)
Apr 20, 2007 9.688 9.688 9.612 9.637 8,253 +0.07(+0.70%)
Apr 19, 2007 9.351 9.595 9.351 9.570 12,566 +0.24(+2.62%)
Apr 18, 2007 9.295 9.334 9.283 9.325 7,381 -0.03(-0.27%)
Apr 17, 2007 9.351 9.351 9.309 9.351 1,780 +0.03(+0.36%)
Apr 16, 2007 9.351 9.351 9.267 9.317 17,001 +0.01(+0.09%)
Apr 13, 2007 9.351 9.351 9.275 9.309 5,257 +0.02(+0.18%)
Apr 12, 2007 9.267 9.359 9.267 9.292 2,651 +0.03(+0.27%)
Apr 11, 2007 9.292 9.325 9.267 9.267 7,502 +0.00(+0.00%)
Apr 10, 2007 9.477 9.477 9.267 9.267 13,121 -0.15(-1.61%)
Apr 09, 2007 9.679 9.721 9.309 9.418 6,613 -0.32(-3.29%)
Apr 05, 2007 9.772 9.831 9.342 9.738 10,966 -0.03(-0.34%)
Apr 04, 2007 9.603 9.772 9.595 9.772 10,256 +0.17(+1.75%)
Apr 03, 2007 9.334 9.603 9.334 9.603 5,828 +0.22(+2.33%)
Apr 02, 2007 9.477 9.486 9.325 9.384 16,935 -0.02(-0.18%)
Mar 30, 2007 9.376 9.502 9.376 9.401 8,079 -0.04(-0.45%)
Mar 29, 2007 9.384 9.519 9.342 9.443 10,404 +0.03(+0.36%)
Mar 28, 2007 9.477 9.477 9.292 9.410 5,832 -0.13(-1.41%)
Mar 27, 2007 9.890 9.890 9.528 9.545 5,765 -0.42(-4.23%)
Mar 26, 2007 10.11 10.13 9.873 9.966 13,292 -0.15(-1.50%)
Mar 23, 2007 10.11 10.12 10.04 10.12 13,550 -0.03(-0.25%)
Mar 22, 2007 9.427 10.17 9.427 10.14 19,518 +0.61(+6.45%)
Mar 21, 2007 9.393 9.528 9.384 9.528 17,975 +0.07(+0.71%)
Mar 20, 2007 9.342 9.460 9.309 9.460 3,963 +0.13(+1.36%)
Mar 19, 2007 9.300 9.519 9.300 9.334 3,145 +0.03(+0.36%)
Mar 16, 2007 9.545 9.561 9.267 9.300 7,929 +0.04(+0.45%)
Mar 15, 2007 9.191 9.443 9.098 9.258 6,932 -0.02(-0.18%)
Mar 14, 2007 9.384 9.511 8.997 9.275 33,950 -0.14(-1.52%)
Mar 13, 2007 9.772 9.806 9.283 9.418 9,534 -0.35(-3.62%)
Mar 12, 2007 9.561 9.772 9.519 9.772 5,392 +0.11(+1.13%)
Mar 09, 2007 9.612 9.764 9.603 9.662 8,754 -0.01(-0.09%)
Mar 08, 2007 9.603 9.730 9.587 9.671 10,887 +0.11(+1.15%)
Mar 07, 2007 8.921 9.561 8.727 9.561 40,520 +0.56(+6.17%)
Mar 06, 2007 8.887 9.014 8.761 9.005 72,286 -0.05(-0.56%)
Mar 05, 2007 8.930 9.300 8.887 9.056 63,416 -0.21(-2.27%)
Mar 02, 2007 9.410 9.435 9.267 9.267 13,246 -0.08(-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.