Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.257 5.442 5.215 5.366 12,284 +0.05(+0.95%)
Apr 29, 2008 5.417 5.417 5.223 5.316 20,955 -0.03(-0.47%)
Apr 28, 2008 5.223 5.341 5.223 5.341 6,813 +0.20(+3.93%)
Apr 25, 2008 5.189 5.274 5.139 5.139 3,798 +0.04(+0.83%)
Apr 24, 2008 5.434 5.434 5.054 5.097 157,367 -0.22(-4.12%)
Apr 23, 2008 5.341 5.417 5.147 5.316 7,755 +0.18(+3.44%)
Apr 22, 2008 5.290 5.307 5.139 5.139 3,679 -0.07(-1.29%)
Apr 21, 2008 5.147 5.206 4.962 5.206 77,028 +0.00(+0.00%)
Apr 18, 2008 5.139 5.282 5.139 5.206 7,041 +0.07(+1.31%)
Apr 17, 2008 5.147 5.324 5.088 5.139 18,197 -0.01(-0.16%)
Apr 16, 2008 5.063 5.375 5.063 5.147 10,821 -0.01(-0.16%)
Apr 15, 2008 5.139 5.467 5.139 5.156 11,290 +0.00(+0.00%)
Apr 14, 2008 5.122 5.450 5.122 5.156 18,235 +0.02(+0.33%)
Apr 11, 2008 5.290 5.442 5.063 5.139 11,704 +0.05(+0.99%)
Apr 10, 2008 5.054 5.147 5.054 5.088 40,099 +0.02(+0.33%)
Apr 09, 2008 5.088 5.130 5.054 5.071 37,054 -0.07(-1.31%)
Apr 08, 2008 5.071 5.206 5.071 5.139 25,271 +0.02(+0.33%)
Apr 07, 2008 5.189 5.223 5.063 5.122 21,040 -0.07(-1.30%)
Apr 04, 2008 5.223 5.299 5.189 5.189 5,804 +0.00(+0.00%)
Apr 03, 2008 5.265 5.299 5.063 5.189 11,710 -0.12(-2.22%)
Apr 02, 2008 5.172 5.383 5.139 5.307 6,410 +0.21(+4.13%)
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.