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 (%)
Nov 28, 2008 1.711 1.711 1.565 1.675 11,947 -0.07(-4.17%)
Nov 26, 2008 1.820 1.820 1.718 1.747 13,322 +0.11(+6.67%)
Nov 25, 2008 1.675 1.871 1.638 1.638 10,527 -0.15(-8.16%)
Nov 24, 2008 1.769 1.784 1.689 1.784 23,224 -0.04(-2.00%)
Nov 21, 2008 1.879 1.879 1.514 1.820 43,196 -0.09(-4.58%)
Nov 20, 2008 1.864 1.995 1.828 1.908 21,227 -0.13(-6.43%)
Nov 19, 2008 2.024 2.039 1.929 2.039 11,605 -0.07(-3.11%)
Nov 18, 2008 1.915 2.104 1.915 2.104 6,043 +0.20(+10.73%)
Nov 17, 2008 1.944 1.944 1.900 1.900 3,176 +0.01(+0.38%)
Nov 14, 2008 1.951 1.951 1.857 1.893 11,222 -0.04(-1.89%)
Nov 13, 2008 2.119 2.308 1.900 1.929 6,159 -0.25(-11.67%)
Nov 12, 2008 2.184 2.213 2.184 2.184 24,172 -0.02(-0.99%)
Nov 11, 2008 2.097 2.286 2.090 2.206 18,862 +0.11(+5.21%)
Nov 10, 2008 2.177 2.177 2.097 2.097 3,708 -0.12(-5.57%)
Nov 07, 2008 2.221 2.250 2.221 2.221 4,532 +0.00(+0.00%)
Nov 06, 2008 2.468 2.883 2.221 2.221 8,166 -0.25(-10.29%)
Nov 05, 2008 2.337 2.476 2.337 2.476 3,062 +0.09(+3.66%)
Nov 04, 2008 2.221 2.388 2.184 2.388 4,120 +0.20(+9.34%)
Nov 03, 2008 2.184 2.184 2.090 2.184 15,244 -0.01(-0.34%)
Oct 31, 2008 1.842 2.257 1.842 2.192 19,612 +0.30(+15.77%)
Oct 30, 2008 1.893 1.929 1.893 1.893 7,409 -0.04(-2.26%)
Oct 29, 2008 1.675 1.966 1.675 1.937 2,334 +0.08(+4.31%)
Oct 28, 2008 1.565 1.959 1.464 1.857 89,054 -0.09(-4.49%)
Oct 27, 2008 2.221 2.235 1.857 1.944 49,554 -0.22(-10.10%)
Oct 24, 2008 1.871 2.177 1.871 2.162 38,317 -0.03(-1.33%)
Oct 23, 2008 2.039 2.286 2.039 2.192 37,916 -0.04(-1.63%)
Oct 22, 2008 2.345 2.345 2.192 2.228 9,620 -0.15(-6.13%)
Oct 21, 2008 2.345 2.395 2.337 2.374 7,897 +0.04(+1.56%)
Oct 20, 2008 2.199 2.454 2.184 2.337 18,548 +0.02(+0.95%)
Oct 17, 2008 2.403 2.468 2.250 2.315 6,250 -0.05(-2.16%)
Oct 16, 2008 2.374 2.381 2.112 2.366 30,025 -0.17(-6.88%)
Oct 15, 2008 2.665 2.665 2.366 2.541 26,180 -0.20(-7.43%)
Oct 14, 2008 2.818 3.014 2.658 2.745 33,106 +0.08(+3.01%)
Oct 13, 2008 2.628 3.029 2.614 2.665 48,836 +0.03(+1.33%)
Oct 10, 2008 2.963 2.963 2.374 2.630 22,595 -0.41(-13.59%)
Oct 09, 2008 3.043 3.044 3.043 3.044 660 +0.00(+0.00%)
Oct 08, 2008 3.349 3.349 3.043 3.043 6,702 -0.31(-9.13%)
Oct 07, 2008 3.349 3.349 3.349 3.349 9,510 -0.01(-0.35%)
Oct 06, 2008 3.641 3.641 3.349 3.361 35,972 -0.27(-7.49%)
Oct 03, 2008 3.641 3.641 3.459 3.633 6,305 -0.12(-3.11%)
Oct 02, 2008 3.750 3.750 3.750 3.750 5,150 +0.03(+0.78%)
Oct 01, 2008 3.721 3.721 3.721 3.721 206 +0.04(+0.99%)
Sep 30, 2008 3.604 4.050 3.502 3.684 8,693 +0.07(+2.02%)
Sep 29, 2008 3.779 3.779 3.611 3.611 13,006 -0.31(-7.81%)
Sep 26, 2008 3.779 3.917 3.772 3.917 35,296 +0.13(+3.46%)
Sep 25, 2008 3.786 4.056 3.786 3.786 3,364 +0.00(+0.00%)
Sep 24, 2008 3.793 3.793 3.772 3.786 6,455 -0.02(-0.57%)
Sep 23, 2008 3.772 3.808 3.648 3.808 14,670 +0.02(+0.57%)
Sep 22, 2008 3.884 3.946 3.786 3.786 10,578 -0.28(-6.97%)
Sep 19, 2008 4.012 4.070 4.005 4.070 710 +0.03(+0.65%)
Sep 18, 2008 4.019 4.398 4.005 4.044 5,260 -0.05(-1.14%)
Sep 17, 2008 3.779 4.092 3.772 4.091 10,300 +0.28(+7.42%)
Sep 16, 2008 3.772 3.815 3.772 3.808 4,352 +0.04(+0.97%)
Sep 15, 2008 4.143 4.143 3.480 3.772 10,334 -0.63(-14.38%)
Sep 12, 2008 4.448 4.448 4.332 4.405 11,001 +0.00(+0.00%)
Sep 11, 2008 4.405 4.405 4.405 4.405 3,878 +0.04(+1.00%)
Sep 10, 2008 4.390 4.393 4.296 4.361 13,323 -0.15(-3.39%)
Sep 09, 2008 4.514 4.514 4.514 4.514 995 -0.00(-0.00%)
Sep 08, 2008 4.514 4.514 4.514 4.514 171 -0.09(-1.90%)
Sep 05, 2008 4.602 4.602 4.602 4.602 274 +0.05(+1.12%)
Sep 03, 2008 4.536 4.551 4.551 4.551 137 +0.07(+1.46%)
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.