Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.240 6.460 6.190 6.370 10,349 +0.06(+0.95%)
Apr 29, 2008 6.430 6.430 6.200 6.310 17,653 -0.03(-0.47%)
Apr 28, 2008 6.200 6.340 6.200 6.340 5,740 +0.24(+3.93%)
Apr 25, 2008 6.160 6.260 6.100 6.100 3,200 +0.05(+0.83%)
Apr 24, 2008 6.450 6.450 6.000 6.050 132,568 -0.26(-4.12%)
Apr 23, 2008 6.340 6.430 6.110 6.310 6,533 +0.21(+3.44%)
Apr 22, 2008 6.280 6.300 6.100 6.100 3,100 -0.08(-1.29%)
Apr 21, 2008 6.110 6.180 5.890 6.180 64,890 +0.00(+0.00%)
Apr 18, 2008 6.100 6.270 6.100 6.180 5,932 +0.08(+1.31%)
Apr 17, 2008 6.110 6.320 6.040 6.100 15,330 -0.01(-0.16%)
Apr 16, 2008 6.010 6.380 6.010 6.110 9,116 -0.01(-0.16%)
Apr 15, 2008 6.100 6.490 6.100 6.120 9,511 +0.00(+0.00%)
Apr 14, 2008 6.080 6.470 6.080 6.120 15,362 +0.02(+0.33%)
Apr 11, 2008 6.280 6.460 6.010 6.100 9,860 +0.06(+0.99%)
Apr 10, 2008 6.000 6.110 6.000 6.040 33,780 +0.02(+0.33%)
Apr 09, 2008 6.040 6.090 6.000 6.020 31,215 -0.08(-1.31%)
Apr 08, 2008 6.020 6.180 6.020 6.100 21,289 +0.02(+0.33%)
Apr 07, 2008 6.160 6.200 6.010 6.080 17,725 -0.08(-1.30%)
Apr 04, 2008 6.200 6.290 6.160 6.160 4,890 +0.00(+0.00%)
Apr 03, 2008 6.250 6.290 6.010 6.160 9,865 -0.14(-2.22%)
Apr 02, 2008 6.140 6.390 6.100 6.300 5,400 +0.25(+4.13%)
Apr 01, 2008 6.120 6.240 6.050 6.050 122,536 -0.12(-1.94%)
Mar 31, 2008 6.330 6.750 6.050 6.170 14,618 -0.13(-2.06%)
Mar 28, 2008 6.320 6.460 6.140 6.300 15,626 -0.17(-2.63%)
Mar 27, 2008 6.270 6.470 6.270 6.470 8,060 +0.42(+6.94%)
Mar 26, 2008 6.500 6.540 6.050 6.050 32,249 -0.45(-6.92%)
Mar 25, 2008 6.300 6.500 6.290 6.500 7,650 +0.38(+6.21%)
Mar 24, 2008 6.110 6.650 6.080 6.120 19,062 -0.07(-1.13%)
Mar 21, 2008 6.152 6.390 6.150 6.190 20,899 +0.00(+0.00%)
Mar 20, 2008 6.152 6.390 6.150 6.190 20,899 +0.03(+0.49%)
Mar 19, 2008 6.370 6.910 6.000 6.160 30,174 -0.19(-2.99%)
Mar 18, 2008 6.070 6.850 5.980 6.350 15,837 +0.40(+6.72%)
Mar 17, 2008 6.140 6.200 5.860 5.950 26,362 -0.36(-5.71%)
Mar 14, 2008 6.360 6.360 6.110 6.310 20,836 -0.13(-2.02%)
Mar 13, 2008 6.080 6.820 6.080 6.440 23,653 -0.01(-0.16%)
Mar 12, 2008 6.510 6.870 6.450 6.450 30,394 +0.02(+0.31%)
Mar 11, 2008 6.940 6.940 6.350 6.430 20,800 -0.12(-1.83%)
Mar 10, 2008 6.930 6.930 6.550 6.550 22,718 -0.14(-2.09%)
Mar 07, 2008 6.630 6.710 6.600 6.690 9,150 +0.01(+0.15%)
Mar 06, 2008 7.020 7.020 6.640 6.680 10,227 -0.31(-4.43%)
Mar 05, 2008 7.010 7.090 6.950 6.990 14,050 -0.04(-0.57%)
Mar 04, 2008 7.140 7.140 6.990 7.030 18,300 -0.16(-2.23%)
Mar 03, 2008 7.300 7.300 7.150 7.190 11,121 -0.14(-1.91%)
Feb 29, 2008 7.300 7.370 7.160 7.330 6,700 +0.08(+1.10%)
Feb 28, 2008 7.300 7.400 7.250 7.250 10,445 -0.13(-1.76%)
Feb 27, 2008 7.310 7.380 7.310 7.380 4,000 +0.08(+1.10%)
Feb 26, 2008 7.400 7.400 7.290 7.300 7,600 -0.10(-1.35%)
Feb 25, 2008 7.360 7.430 7.300 7.400 7,752 +0.02(+0.27%)
Feb 22, 2008 7.370 7.420 7.330 7.380 3,605 -0.07(-0.91%)
Feb 21, 2008 7.550 7.570 7.230 7.448 26,981 +0.22(+3.01%)
Feb 20, 2008 7.200 7.240 7.140 7.230 17,500 +0.10(+1.40%)
Feb 19, 2008 7.110 7.240 7.020 7.130 14,292 +0.18(+2.59%)
Feb 18, 2008 7.060 7.250 6.950 6.950 38,334 +0.00(+0.00%)
Feb 15, 2008 7.060 7.250 6.950 6.950 38,334 -0.11(-1.56%)
Feb 14, 2008 7.070 7.180 7.060 7.060 6,600 +0.00(+0.00%)
Feb 13, 2008 7.050 7.160 7.050 7.060 2,200 -0.04(-0.56%)
Feb 12, 2008 7.140 7.240 7.030 7.100 3,712 -0.01(-0.14%)
Feb 11, 2008 7.090 7.370 7.000 7.110 48,619 +0.20(+2.89%)
Feb 08, 2008 7.040 7.240 6.910 6.910 25,079 -0.10(-1.43%)
Feb 07, 2008 7.080 7.080 6.620 7.010 32,689 -0.06(-0.85%)
Feb 06, 2008 7.010 7.220 7.010 7.070 8,000 +0.03(+0.43%)
Feb 05, 2008 7.200 7.290 7.040 7.040 19,430 -0.21(-2.90%)
Feb 04, 2008 7.250 7.450 7.100 7.250 10,700 +0.30(+4.32%)
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.