Nicholas Fincl Inc (NQ: NICK )

10.90 USD +0.15 (+1.40%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.060 6.160 6.014 6.130 1,496 +0.02(+0.33%)
Aug 28, 2008 6.210 6.210 6.110 6.110 408 +0.01(+0.16%)
Aug 27, 2008 6.170 6.230 6.100 6.100 5,500 -0.11(-1.77%)
Aug 26, 2008 6.090 6.230 6.080 6.210 800 -0.02(-0.32%)
Aug 25, 2008 6.250 6.300 6.230 6.230 800 +0.03(+0.48%)
Aug 22, 2008 6.200 6.200 6.170 6.200 475 +0.00(+0.00%)
Aug 21, 2008 6.200 6.200 6.190 6.200 4,500 +0.01(+0.16%)
Aug 20, 2008 6.120 6.190 6.110 6.190 3,300 +0.13(+2.15%)
Aug 19, 2008 6.080 6.080 6.050 6.060 3,180 -0.05(-0.82%)
Aug 18, 2008 6.100 6.130 6.100 6.110 2,529 +0.01(+0.16%)
Aug 15, 2008 6.148 6.148 6.100 6.100 1,915 -0.01(-0.17%)
Aug 14, 2008 6.110 6.110 6.110 6.110 195 -0.12(-1.92%)
Aug 13, 2008 6.050 6.230 6.050 6.230 3,675 -0.06(-0.96%)
Aug 12, 2008 6.230 6.340 6.220 6.290 2,250 +0.17(+2.78%)
Aug 11, 2008 5.684 6.170 5.684 6.120 5,245 +0.16(+2.68%)
Aug 08, 2008 5.930 5.960 5.620 5.960 7,400 -0.02(-0.33%)
Aug 07, 2008 5.980 5.980 5.980 5.980 100 +0.13(+2.22%)
Aug 06, 2008 5.850 5.850 5.850 5.850 2,530 +0.15(+2.63%)
Aug 05, 2008 5.400 5.740 5.400 5.700 1,217 +0.06(+1.06%)
Aug 04, 2008 5.780 5.790 5.630 5.640 4,218 -0.10(-1.74%)
Aug 01, 2008 5.700 5.850 5.650 5.740 8,988 +0.29(+5.32%)
Jul 31, 2008 5.260 5.450 5.260 5.450 11,500 +0.25(+4.81%)
Jul 30, 2008 5.160 5.200 5.150 5.200 2,900 +0.05(+0.97%)
Jul 29, 2008 5.150 5.240 5.120 5.150 4,820 +0.04(+0.78%)
Jul 28, 2008 5.100 5.180 5.100 5.110 4,350 +0.06(+1.19%)
Jul 25, 2008 4.880 5.110 4.880 5.050 27,901 +0.18(+3.70%)
Jul 24, 2008 4.860 4.870 4.860 4.870 200 +0.03(+0.62%)
Jul 23, 2008 4.850 4.860 4.830 4.840 43,445 -0.01(-0.21%)
Jul 22, 2008 4.760 4.900 4.760 4.850 8,300 -0.05(-1.02%)
Jul 21, 2008 4.740 4.910 4.740 4.900 21,779 +0.10(+2.08%)
Jul 18, 2008 5.040 5.040 4.800 4.800 43,018 -0.13(-2.64%)
Jul 17, 2008 4.970 5.380 4.930 4.930 5,850 +0.15(+3.14%)
Jul 16, 2008 4.610 4.780 4.610 4.780 6,240 +0.10(+2.14%)
Jul 15, 2008 4.600 4.682 4.600 4.680 4,038 +0.07(+1.52%)
Jul 14, 2008 4.660 5.300 4.600 4.610 6,745 -0.11(-2.33%)
Jul 11, 2008 4.800 4.860 4.600 4.720 6,381 -0.28(-5.60%)
Jul 10, 2008 4.880 5.090 4.880 5.000 15,850 +0.01(+0.20%)
Jul 09, 2008 4.840 5.060 4.840 4.990 3,430 +0.00(+0.00%)
Jul 08, 2008 5.050 5.050 4.550 4.990 22,575 -0.07(-1.38%)
Jul 07, 2008 5.570 5.640 5.060 5.060 6,957 -0.05(-0.98%)
Jul 04, 2008 5.130 5.220 5.070 5.110 2,700 +0.00(+0.00%)
Jul 03, 2008 5.130 5.220 5.070 5.110 2,700 -0.08(-1.54%)
Jul 02, 2008 5.060 5.240 5.020 5.190 5,407 +0.04(+0.78%)
Jul 01, 2008 5.150 5.300 5.090 5.150 6,930 +0.06(+1.18%)
Jun 30, 2008 5.850 5.850 5.090 5.090 14,145 -0.67(-11.63%)
Jun 27, 2008 5.800 5.930 5.600 5.760 3,500 +0.01(+0.17%)
Jun 26, 2008 5.850 5.850 5.720 5.750 5,512 -0.24(-4.01%)
Jun 25, 2008 5.800 6.050 5.800 5.990 23,485 +0.29(+5.09%)
Jun 24, 2008 5.950 6.000 5.700 5.700 6,908 -0.21(-3.55%)
Jun 23, 2008 5.970 6.030 5.910 5.910 9,500 +0.03(+0.51%)
Jun 20, 2008 6.370 6.380 5.800 5.880 220,353 -0.20(-3.29%)
Jun 19, 2008 6.100 6.140 6.080 6.080 12,012 -0.02(-0.33%)
Jun 18, 2008 6.140 6.200 6.100 6.100 7,723 -0.07(-1.13%)
Jun 17, 2008 6.160 6.210 6.150 6.170 6,455 -0.01(-0.16%)
Jun 16, 2008 6.370 6.370 6.150 6.180 4,995 -0.10(-1.59%)
Jun 13, 2008 6.440 6.440 6.250 6.280 3,970 -0.02(-0.32%)
Jun 12, 2008 6.300 6.300 6.300 6.300 870 +0.00(+0.00%)
Jun 11, 2008 6.200 6.404 6.200 6.300 28,312 +0.07(+1.12%)
Jun 10, 2008 6.250 6.280 6.210 6.230 14,061 -0.02(-0.32%)
Jun 09, 2008 6.250 6.310 6.250 6.250 29,865 -0.10(-1.57%)
Jun 06, 2008 6.310 6.580 6.150 6.350 6,622 -0.07(-1.09%)
Jun 05, 2008 6.800 6.810 6.240 6.420 20,833 -0.42(-6.14%)
Jun 04, 2008 6.900 6.930 6.840 6.840 25,523 -0.12(-1.72%)
Jun 03, 2008 7.000 7.000 6.920 6.960 4,200 -0.03(-0.36%)
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.