Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.972 9.014 8.770 8.854 23,413 -0.06(-0.66%)
Dec 29, 2005 8.902 8.913 8.786 8.913 6,291 +0.13(+1.53%)
Dec 28, 2005 8.727 8.929 8.727 8.778 7,478 -0.04(-0.48%)
Dec 27, 2005 8.828 8.963 8.812 8.820 11,751 +0.09(+1.06%)
Dec 23, 2005 8.739 8.741 8.727 8.727 1,305 +0.02(+0.19%)
Dec 22, 2005 8.708 8.711 8.677 8.711 9,508 +0.00(+0.00%)
Dec 21, 2005 8.593 8.719 8.593 8.711 11,633 +0.13(+1.57%)
Dec 20, 2005 8.828 8.828 8.289 8.576 91,397 -0.16(-1.83%)
Dec 19, 2005 8.854 8.854 8.652 8.736 16,915 +0.05(+0.58%)
Dec 16, 2005 8.887 8.904 8.508 8.685 9,615 -0.13(-1.53%)
Dec 15, 2005 8.727 8.854 8.449 8.820 25,568 +0.01(+0.10%)
Dec 14, 2005 8.972 8.972 8.786 8.812 47,380 -0.15(-1.69%)
Dec 13, 2005 8.845 8.972 8.845 8.963 12,713 -0.01(-0.09%)
Dec 12, 2005 8.845 8.989 8.845 8.972 42,501 +0.04(+0.47%)
Dec 09, 2005 8.845 9.047 8.845 8.930 21,493 -0.04(-0.47%)
Dec 08, 2005 9.039 9.047 8.862 8.972 22,242 -0.06(-0.69%)
Dec 07, 2005 9.014 9.064 8.955 9.034 40,164 +0.05(+0.60%)
Dec 06, 2005 8.845 9.056 8.845 8.980 31,359 +0.13(+1.52%)
Dec 05, 2005 8.803 8.921 8.786 8.845 6,109 +0.04(+0.48%)
Dec 02, 2005 8.930 8.972 8.618 8.803 27,926 -0.01(-0.10%)
Dec 01, 2005 8.904 8.972 8.550 8.812 73,141 +0.03(+0.38%)
Nov 30, 2005 8.761 8.778 8.685 8.778 2,077 -0.01(-0.10%)
Nov 29, 2005 8.711 8.930 8.711 8.786 9,091 +0.03(+0.38%)
Nov 28, 2005 8.812 8.972 8.593 8.753 55,820 -0.18(-1.98%)
Nov 25, 2005 8.871 9.031 8.593 8.930 3,942 +0.00(+0.00%)
Nov 23, 2005 9.014 9.031 8.930 8.930 7,419 -0.03(-0.28%)
Nov 22, 2005 8.761 8.955 8.677 8.955 14,799 +0.21(+2.41%)
Nov 21, 2005 8.727 8.972 8.711 8.744 18,316 +0.07(+0.78%)
Nov 18, 2005 8.660 8.727 8.517 8.677 27,217 +0.08(+0.98%)
Nov 17, 2005 8.711 8.727 8.491 8.593 32,246 +0.01(+0.10%)
Nov 16, 2005 8.593 8.609 8.542 8.584 6,059 -0.01(-0.10%)
Nov 15, 2005 8.626 8.704 8.593 8.593 3,976 -0.03(-0.29%)
Nov 14, 2005 8.660 8.668 8.618 8.618 2,587 -0.04(-0.49%)
Nov 11, 2005 8.727 8.871 8.567 8.660 20,135 +0.08(+0.98%)
Nov 10, 2005 8.619 8.626 8.550 8.576 17,900 -0.09(-1.07%)
Nov 09, 2005 8.635 8.668 8.508 8.668 9,045 +0.04(+0.49%)
Nov 08, 2005 8.424 8.702 8.424 8.626 14,363 +0.05(+0.59%)
Nov 07, 2005 8.727 8.727 8.550 8.576 16,444 -0.13(-1.45%)
Nov 04, 2005 8.719 8.938 8.677 8.702 15,055 -0.02(-0.19%)
Nov 03, 2005 8.677 8.861 8.677 8.719 13,085 -0.04(-0.48%)
Nov 02, 2005 8.753 8.803 8.601 8.761 16,839 +0.04(+0.48%)
Nov 01, 2005 8.845 8.845 8.584 8.719 10,269 +0.04(+0.49%)
Oct 31, 2005 8.466 8.719 8.466 8.677 28,611 +0.08(+0.88%)
Oct 28, 2005 8.871 8.871 8.475 8.601 15,693 -0.41(-4.58%)
Oct 27, 2005 9.098 9.106 8.913 9.014 2,255 -0.13(-1.47%)
Oct 26, 2005 8.854 9.149 8.854 9.149 7,028 +0.20(+2.26%)
Oct 25, 2005 8.896 9.250 8.542 8.946 8,267 -0.29(-3.10%)
Oct 24, 2005 9.140 9.233 8.887 9.233 12,002 +0.13(+1.39%)
Oct 21, 2005 8.795 9.300 8.795 9.106 55,960 +0.35(+4.04%)
Oct 20, 2005 8.306 8.795 8.306 8.753 55,607 +0.41(+4.95%)
Oct 19, 2005 8.272 8.424 8.272 8.340 4,498 -0.08(-0.90%)
Oct 18, 2005 8.331 8.500 8.289 8.416 8,026 -0.05(-0.60%)
Oct 17, 2005 8.441 8.475 8.374 8.466 3,881 +0.18(+2.13%)
Oct 14, 2005 8.298 8.390 8.205 8.289 28,881 -0.03(-0.40%)
Oct 13, 2005 8.382 8.382 8.306 8.323 16,100 -0.08(-1.00%)
Oct 12, 2005 8.399 8.407 8.340 8.407 2,867 -0.01(-0.10%)
Oct 11, 2005 8.399 8.433 8.399 8.416 27,247 +0.01(+0.10%)
Oct 10, 2005 8.399 8.449 8.399 8.407 26,923 -0.01(-0.10%)
Oct 07, 2005 8.424 8.567 8.399 8.416 16,797 -0.03(-0.40%)
Oct 06, 2005 8.567 8.567 8.399 8.449 13,360 -0.13(-1.47%)
Oct 05, 2005 8.668 8.668 8.508 8.576 20,532 -0.13(-1.45%)
Oct 04, 2005 8.567 8.845 8.525 8.702 45,284 +0.14(+1.67%)
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.