Nicholas Fincl Inc (NQ: NICK )

11.49 USD +0.21 (+1.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.330 6.750 6.050 6.170 14,618 -0.13(-2.06%)
Mar 28, 2008 6.320 6.460 6.140 6.300 15,626 -0.17(-2.63%)
Mar 27, 2008 6.270 6.470 6.270 6.470 8,060 +0.42(+6.94%)
Mar 26, 2008 6.500 6.540 6.050 6.050 32,249 -0.45(-6.92%)
Mar 25, 2008 6.300 6.500 6.290 6.500 7,650 +0.38(+6.21%)
Mar 24, 2008 6.110 6.650 6.080 6.120 19,062 -0.07(-1.13%)
Mar 21, 2008 6.152 6.390 6.150 6.190 20,899 +0.00(+0.00%)
Mar 20, 2008 6.152 6.390 6.150 6.190 20,899 +0.03(+0.49%)
Mar 19, 2008 6.370 6.910 6.000 6.160 30,174 -0.19(-2.99%)
Mar 18, 2008 6.070 6.850 5.980 6.350 15,837 +0.40(+6.72%)
Mar 17, 2008 6.140 6.200 5.860 5.950 26,362 -0.36(-5.71%)
Mar 14, 2008 6.360 6.360 6.110 6.310 20,836 -0.13(-2.02%)
Mar 13, 2008 6.080 6.820 6.080 6.440 23,653 -0.01(-0.16%)
Mar 12, 2008 6.510 6.870 6.450 6.450 30,394 +0.02(+0.31%)
Mar 11, 2008 6.940 6.940 6.350 6.430 20,800 -0.12(-1.83%)
Mar 10, 2008 6.930 6.930 6.550 6.550 22,718 -0.14(-2.09%)
Mar 07, 2008 6.630 6.710 6.600 6.690 9,150 +0.01(+0.15%)
Mar 06, 2008 7.020 7.020 6.640 6.680 10,227 -0.31(-4.43%)
Mar 05, 2008 7.010 7.090 6.950 6.990 14,050 -0.04(-0.57%)
Mar 04, 2008 7.140 7.140 6.990 7.030 18,300 -0.16(-2.23%)
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.