Nicholas Fincl Inc (NQ: NICK )

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 6.914 6.915 6.860 6.860 2,924 -0.08(-1.15%)
Mar 15, 2024 6.840 6.940 6.840 6.940 3,110 +0.01(+0.14%)
Mar 14, 2024 6.930 6.930 6.930 6.930 333 +0.06(+0.88%)
Mar 13, 2024 6.980 6.980 6.870 6.870 4,096 +0.00(+0.00%)
Mar 12, 2024 6.991 6.991 6.830 6.870 2,711 -0.01(-0.15%)
Mar 11, 2024 6.880 6.880 6.880 6.880 1,497 +0.00(+0.00%)
Mar 08, 2024 6.968 7.000 6.835 6.880 3,550 -0.10(-1.48%)
Mar 07, 2024 7.000 7.000 6.915 6.983 2,191 +0.03(+0.47%)
Mar 06, 2024 7.000 7.010 6.930 6.950 21,990 +0.10(+1.46%)
Mar 05, 2024 7.030 7.030 6.850 6.850 19,299 -0.02(-0.29%)
Mar 04, 2024 6.850 6.870 6.850 6.870 982 +0.05(+0.73%)
Mar 01, 2024 6.910 6.910 6.820 6.820 6,332 -0.13(-1.87%)
Feb 29, 2024 6.930 7.100 6.930 6.950 3,271 -0.04(-0.57%)
Feb 28, 2024 6.990 6.990 6.990 6.990 485 +0.09(+1.30%)
Feb 27, 2024 6.970 7.010 6.900 6.900 1,093 -0.12(-1.78%)
Feb 26, 2024 6.880 7.100 6.880 7.025 6,254 -0.06(-0.92%)
Feb 23, 2024 6.980 7.350 6.920 7.090 26,262 +0.11(+1.58%)
Feb 22, 2024 6.930 6.990 6.820 6.980 14,506 +0.15(+2.20%)
Feb 21, 2024 6.890 7.000 6.830 6.830 6,912 +0.01(+0.15%)
Feb 20, 2024 6.915 6.950 6.820 6.820 6,016 -0.12(-1.73%)
Feb 16, 2024 7.000 7.000 6.820 6.940 19,400 +0.09(+1.31%)
Feb 15, 2024 6.840 7.000 6.830 6.850 2,544 -0.12(-1.72%)
Feb 14, 2024 7.010 7.132 6.970 6.970 5,993 -0.03(-0.43%)
Feb 13, 2024 7.010 7.010 6.840 7.000 20,294 -0.15(-2.10%)
Feb 12, 2024 7.150 7.150 7.150 7.150 1,916 -0.02(-0.28%)
Feb 09, 2024 7.000 7.170 7.000 7.170 1,575 +0.05(+0.70%)
Feb 08, 2024 7.100 7.120 7.100 7.120 1,390 -0.13(-1.79%)
Feb 07, 2024 7.010 7.300 7.001 7.250 4,889 +0.15(+2.11%)
Feb 06, 2024 6.870 7.100 6.870 7.100 2,372 -0.05(-0.70%)
Feb 05, 2024 7.020 7.150 6.915 7.150 8,333 +0.10(+1.42%)
Feb 02, 2024 7.010 7.120 7.010 7.050 2,259 -0.01(-0.14%)
Feb 01, 2024 7.062 7.267 7.060 7.060 2,340 +0.00(+0.00%)
Jan 31, 2024 7.376 7.376 7.030 7.060 3,674 +0.04(+0.57%)
Jan 30, 2024 7.000 7.266 7.000 7.020 4,770 -0.07(-0.92%)
Jan 29, 2024 7.050 7.155 7.050 7.085 2,157 +0.07(+0.93%)
Jan 26, 2024 7.220 7.220 6.990 7.020 4,962 -0.11(-1.54%)
Jan 25, 2024 7.010 7.150 7.000 7.130 4,088 +0.13(+1.86%)
Jan 24, 2024 6.930 7.000 6.830 7.000 1,924 +0.02(+0.29%)
Jan 23, 2024 7.000 7.000 6.980 6.980 8,390 +0.07(+1.01%)
Jan 22, 2024 6.980 7.010 6.910 6.910 5,152 -0.04(-0.65%)
Jan 19, 2024 6.980 7.000 6.955 6.955 3,539 +0.04(+0.58%)
Jan 18, 2024 7.000 7.010 6.865 6.915 3,158 -0.09(-1.36%)
Jan 17, 2024 7.000 7.010 6.880 7.010 6,825 +0.02(+0.29%)
Jan 16, 2024 6.913 7.000 6.830 6.990 8,304 -0.01(-0.14%)
Jan 12, 2024 7.010 7.010 6.900 7.000 4,787 +0.00(+0.00%)
Jan 11, 2024 6.980 7.030 6.980 7.000 10,561 -0.01(-0.14%)
Jan 10, 2024 6.930 7.250 6.930 7.010 8,268 +0.04(+0.65%)
Jan 09, 2024 7.000 7.000 6.830 6.965 9,737 -0.04(-0.50%)
Jan 08, 2024 7.010 7.072 7.000 7.000 1,668 +0.00(+0.00%)
Jan 05, 2024 7.010 7.021 7.000 7.000 8,889 -0.08(-1.13%)
Jan 04, 2024 7.000 7.080 7.000 7.080 15,387 +0.09(+1.29%)
Jan 03, 2024 7.000 7.095 6.840 6.990 6,724 -0.01(-0.14%)
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.