Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.674 4.835 4.645 4.776 8,299 +0.13(+2.90%)
Jul 30, 2009 4.441 4.642 4.424 4.642 29,078 +0.22(+5.02%)
Jul 29, 2009 4.332 4.434 4.332 4.420 3,776 +0.01(+0.33%)
Jul 28, 2009 4.297 4.412 4.289 4.405 5,768 +0.06(+1.34%)
Jul 27, 2009 4.099 4.347 4.099 4.347 43,949 +0.29(+7.18%)
Jul 24, 2009 4.034 4.114 4.034 4.056 2,711 +0.04(+0.91%)
Jul 23, 2009 3.939 4.019 3.939 4.019 1,528 +0.01(+0.36%)
Jul 22, 2009 3.859 4.005 3.859 4.005 7,454 +0.15(+3.77%)
Jul 21, 2009 3.859 3.859 3.859 3.859 4,669 +0.00(+0.00%)
Jul 20, 2009 3.983 4.034 3.859 3.859 4,120 -0.04(-0.93%)
Jul 17, 2009 3.874 4.005 3.874 3.895 7,073 +0.07(+1.71%)
Jul 16, 2009 3.770 3.830 3.757 3.830 1,373 +0.00(+0.00%)
Jul 14, 2009 3.830 3.830 3.830 3.830 0 -0.16(-4.07%)
Jul 10, 2009 3.954 3.992 3.992 3.992 4,120 +0.10(+2.67%)
Jul 09, 2009 3.874 3.888 3.874 3.888 412 +0.03(+0.76%)
Jul 08, 2009 3.968 3.968 3.859 3.859 3,804 -0.12(-3.11%)
Jul 07, 2009 3.823 3.997 3.815 3.983 11,031 +0.17(+4.39%)
Jul 01, 2009 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Jun 30, 2009 3.823 3.874 3.808 3.815 3,062 -0.26(-6.43%)
Jun 29, 2009 4.077 4.077 4.077 4.077 1,098 +0.05(+1.14%)
Jun 26, 2009 3.866 4.077 3.859 4.032 17,553 +0.17(+4.47%)
Jun 25, 2009 3.837 3.954 3.808 3.859 23,485 +0.03(+0.76%)
Jun 24, 2009 3.801 3.837 3.793 3.830 2,613 +0.17(+4.78%)
Jun 23, 2009 3.721 3.750 3.648 3.655 9,064 +0.01(+0.40%)
Jun 22, 2009 3.750 3.750 3.641 3.641 5,897 -0.09(-2.34%)
Jun 19, 2009 4.053 4.053 3.728 3.728 274 +0.01(+0.39%)
Jun 17, 2009 3.859 3.713 3.713 3.713 3,150 -0.25(-6.42%)
Jun 16, 2009 3.946 3.968 3.946 3.968 1,421 -0.01(-0.18%)
Jun 15, 2009 4.070 4.070 3.968 3.975 4,820 -0.10(-2.50%)
Jun 12, 2009 3.983 4.077 3.983 4.077 307 -0.04(-0.88%)
Jun 11, 2009 3.917 4.157 3.917 4.114 3,694 -0.01(-0.35%)
Jun 10, 2009 4.201 4.201 4.077 4.128 15,657 +0.11(+2.72%)
Jun 09, 2009 3.881 4.019 3.881 4.019 6,317 +0.09(+2.22%)
Jun 08, 2009 3.859 3.932 3.815 3.932 19,777 -0.02(-0.55%)
Jun 05, 2009 3.823 3.954 3.641 3.954 8,603 +0.09(+2.45%)
Jun 04, 2009 3.793 4.056 3.648 3.859 24,052 +0.07(+1.92%)
Jun 03, 2009 3.641 3.786 3.641 3.786 9,024 +0.07(+1.96%)
Jun 01, 2009 3.656 3.713 3.656 3.713 1,510 -0.22(-5.56%)
May 29, 2009 3.641 3.932 3.641 3.932 6,383 +0.20(+5.47%)
May 28, 2009 3.925 3.925 3.641 3.728 14,300 +0.01(+0.29%)
May 27, 2009 3.717 3.786 3.713 3.717 4,496 +0.00(+0.10%)
May 26, 2009 3.786 3.793 3.684 3.713 4,374 -0.17(-4.49%)
May 22, 2009 3.553 3.968 3.553 3.888 700 -0.01(-0.19%)
May 21, 2009 3.779 3.895 3.779 3.895 36,533 +0.11(+2.88%)
May 20, 2009 3.692 3.786 3.641 3.786 14,832 +0.05(+1.36%)
May 19, 2009 3.823 3.823 3.684 3.735 4,160 -0.04(-0.97%)
May 18, 2009 3.823 3.859 3.772 3.772 5,773 +0.08(+2.17%)
May 15, 2009 3.655 3.692 3.655 3.692 4,298 +0.20(+5.63%)
May 14, 2009 3.327 3.495 3.320 3.495 2,746 -0.06(-1.64%)
May 13, 2009 3.662 3.662 3.553 3.553 412 -0.27(-6.96%)
May 12, 2009 3.823 4.107 3.400 3.819 23,934 +0.01(+0.29%)
May 11, 2009 3.568 3.823 3.568 3.808 17,802 +0.45(+13.45%)
May 08, 2009 3.116 3.451 3.116 3.357 160,772 +0.44(+15.25%)
May 07, 2009 2.978 3.262 2.912 2.912 10,575 +0.09(+3.36%)
May 06, 2009 2.825 2.854 2.621 2.818 50,094 +0.25(+9.94%)
May 05, 2009 2.345 3.182 2.345 2.563 58,678 +0.25(+10.69%)
May 04, 2009 2.308 2.323 2.308 2.315 1,648 +0.06(+2.58%)
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.