Nicholas Fincl Inc (NQ: NICK )

6.655 -0.105 (-1.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.382 5.518 5.518 5.518 1,872 +0.04(+0.73%)
Dec 29, 2009 5.478 5.478 5.478 5.478 0 -0.10(-1.87%)
Dec 28, 2009 5.590 5.598 5.422 5.582 13,387 +0.00(+0.00%)
Dec 24, 2009 5.486 5.582 5.470 5.582 4,838 +0.18(+3.26%)
Dec 23, 2009 5.366 5.406 5.361 5.406 23,270 +0.02(+0.31%)
Dec 22, 2009 5.414 5.414 5.278 5.389 5,102 +0.03(+0.58%)
Dec 21, 2009 5.381 5.382 5.358 5.358 2,801 +0.06(+1.06%)
Dec 18, 2009 5.310 5.310 5.302 5.302 749 -0.18(-3.36%)
Dec 17, 2009 5.486 5.486 5.150 5.486 1,966 +0.33(+6.37%)
Dec 16, 2009 5.486 5.518 4.974 5.158 17,633 -0.31(-5.59%)
Dec 15, 2009 5.486 5.486 5.462 5.463 2,105 -0.02(-0.42%)
Dec 14, 2009 5.446 5.486 5.446 5.486 1,495 +0.00(+0.00%)
Dec 11, 2009 5.358 5.486 5.358 5.486 6,860 +0.10(+1.93%)
Dec 10, 2009 5.286 5.446 5.206 5.382 11,755 +0.10(+1.82%)
Dec 09, 2009 5.294 5.446 5.286 5.286 5,493 -0.20(-3.63%)
Dec 08, 2009 5.438 5.485 5.366 5.485 1,498 +0.01(+0.14%)
Dec 07, 2009 5.486 5.486 5.422 5.477 1,460 -0.04(-0.74%)
Dec 04, 2009 5.406 5.518 5.403 5.518 1,997 +0.01(+0.15%)
Dec 03, 2009 5.494 5.510 5.494 5.510 374 +0.05(+0.88%)
Dec 02, 2009 5.566 5.566 5.366 5.462 3,549 +0.10(+1.94%)
Dec 01, 2009 5.358 5.374 5.325 5.358 4,806 +0.03(+0.60%)
Nov 30, 2009 5.526 5.606 5.326 5.326 16,604 -0.27(-4.86%)
Nov 27, 2009 5.606 5.606 5.486 5.598 6,055 -0.02(-0.43%)
Nov 25, 2009 5.791 5.791 5.622 5.622 2,303 -0.03(-0.54%)
Nov 24, 2009 5.815 5.815 5.606 5.653 1,147 -0.25(-4.22%)
Nov 23, 2009 5.823 5.903 5.518 5.902 12,501 -0.01(-0.15%)
Nov 20, 2009 5.927 5.927 5.807 5.911 5,328 -0.07(-1.11%)
Nov 19, 2009 5.975 5.999 5.807 5.977 2,832 +0.16(+2.79%)
Nov 18, 2009 5.622 6.087 5.590 5.815 10,803 +0.29(+5.22%)
Nov 17, 2009 5.272 5.534 5.272 5.526 20,624 +0.15(+2.85%)
Nov 16, 2009 5.133 5.395 5.097 5.373 29,786 +0.28(+5.60%)
Nov 13, 2009 4.951 5.089 4.951 5.089 3,296 +0.28(+5.73%)
Nov 12, 2009 4.915 4.951 4.784 4.813 16,618 -0.14(-2.79%)
Nov 11, 2009 4.951 4.951 4.915 4.951 20,172 +0.07(+1.34%)
Nov 10, 2009 4.937 4.944 4.842 4.886 8,652 -0.06(-1.12%)
Nov 09, 2009 4.951 4.951 4.838 4.941 1,356 -0.01(-0.21%)
Nov 06, 2009 4.929 4.951 4.682 4.951 1,725 +0.00(+0.00%)
Nov 05, 2009 4.951 4.951 4.856 4.951 2,408 +0.01(+0.15%)
Nov 04, 2009 4.951 5.140 4.856 4.944 7,015 -0.18(-3.55%)
Nov 03, 2009 4.674 5.133 4.674 5.126 13,927 -0.01(-0.14%)
Nov 02, 2009 5.170 5.170 4.893 5.133 18,167 +0.00(+0.07%)
Oct 30, 2009 5.060 5.155 5.009 5.130 5,904 +0.07(+1.37%)
Oct 29, 2009 4.900 5.170 4.893 5.060 18,299 +0.15(+2.96%)
Oct 28, 2009 4.937 4.937 4.638 4.915 2,472 -0.04(-0.74%)
Oct 26, 2009 4.951 4.951 4.951 4.951 0 +0.08(+1.63%)
Oct 23, 2009 4.598 4.929 4.598 4.872 1,565 +0.36(+8.10%)
Oct 22, 2009 4.551 4.951 4.369 4.507 43,365 +0.03(+0.65%)
Oct 21, 2009 4.558 5.081 4.478 4.478 53,998 -0.25(-5.38%)
Oct 20, 2009 4.789 4.957 4.529 4.733 91,118 -0.18(-3.70%)
Oct 19, 2009 5.068 5.097 4.551 4.915 47,181 -0.15(-2.88%)
Oct 16, 2009 4.915 5.097 4.915 5.060 24,385 +0.10(+2.06%)
Oct 15, 2009 4.951 5.075 4.951 4.958 3,915 +0.01(+0.15%)
Oct 14, 2009 5.046 5.089 4.878 4.951 2,593 +0.03(+0.59%)
Oct 13, 2009 4.762 5.068 4.762 4.922 7,203 -0.03(-0.59%)
Oct 12, 2009 5.024 5.024 4.951 4.951 2,197 +0.07(+1.49%)
Oct 09, 2009 4.878 4.878 4.733 4.878 40,612 -0.04(-0.74%)
Oct 08, 2009 4.820 4.980 4.813 4.915 3,804 -0.04(-0.74%)
Oct 06, 2009 4.951 4.951 4.951 4.951 0 -0.11(-2.16%)
Oct 02, 2009 5.060 5.060 5.060 5.060 0 -0.02(-0.33%)
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.