Nicholas Fincl Inc (NQ: NICK )

6.765 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 1.735 1.777 1.709 1.744 12,154 -0.16(-8.49%)
May 28, 2002 1.825 1.925 1.812 1.906 10,300 +0.11(+6.13%)
May 27, 2002 1.765 1.796 1.699 1.796 10,712 +0.00(+0.00%)
May 24, 2002 1.765 1.796 1.699 1.796 10,712 -0.03(-1.77%)
May 23, 2002 1.861 1.861 1.783 1.828 2,472 +0.05(+2.54%)
May 22, 2002 1.925 1.925 1.783 1.783 8,858 -0.14(-7.39%)
May 21, 2002 1.909 1.948 1.909 1.925 17,305 +0.05(+2.85%)
May 20, 2002 1.909 1.948 1.783 1.872 14,008 -0.10(-5.01%)
May 17, 2002 1.812 2.023 1.812 1.971 105,272 +0.18(+9.93%)
May 16, 2002 1.550 1.861 1.521 1.793 78,285 +0.29(+19.14%)
May 15, 2002 1.469 1.505 1.469 1.505 8,034 +0.05(+3.33%)
May 14, 2002 1.391 1.456 1.391 1.456 14,626 +0.00(+0.00%)
May 13, 2002 1.456 1.456 1.456 1.456 3,914 +0.00(+0.00%)
May 10, 2002 1.456 1.456 1.456 1.456 206 +0.08(+5.63%)
May 09, 2002 1.395 1.395 1.314 1.379 8,858 -0.11(-7.39%)
May 08, 2002 1.459 1.521 1.459 1.489 9,682 +0.03(+2.22%)
May 07, 2002 1.466 1.505 1.456 1.456 9,888 -0.01(-0.66%)
May 06, 2002 1.466 1.466 1.466 1.466 412 +0.09(+6.59%)
May 03, 2002 1.375 1.375 1.375 1.375 1,030 -0.05(-3.41%)
May 02, 2002 1.456 1.456 1.424 1.424 4,326 -0.03(-2.22%)
May 01, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 30, 2002 1.388 1.489 1.388 1.456 10,918 +0.08(+5.88%)
Apr 29, 2002 1.489 1.489 1.375 1.375 2,266 -0.06(-4.50%)
Apr 26, 2002 1.391 1.472 1.391 1.440 16,069 +0.05(+3.49%)
Apr 25, 2002 1.391 1.391 1.391 1.391 1,442 +0.05(+3.61%)
Apr 24, 2002 1.375 1.375 1.343 1.343 2,266 +0.00(+0.24%)
Apr 23, 2002 1.340 1.340 1.340 1.340 1,030 +0.00(+0.00%)
Apr 22, 2002 1.333 1.340 1.333 1.340 5,356 +0.00(+0.00%)
Apr 19, 2002 1.340 1.340 1.340 1.340 4,532 +0.00(+0.00%)
Apr 18, 2002 1.340 1.340 1.340 1.340 206 +0.00(+0.00%)
Apr 17, 2002 1.346 1.346 1.327 1.340 3,296 -0.04(-2.59%)
Apr 16, 2002 1.294 1.375 1.294 1.375 5,356 +0.00(+0.00%)
Apr 15, 2002 1.343 1.375 1.343 1.375 2,472 +0.08(+6.25%)
Apr 12, 2002 1.278 1.294 1.262 1.294 23,073 +0.02(+1.27%)
Apr 11, 2002 1.275 1.278 1.275 1.278 3,090 +0.00(+0.00%)
Apr 10, 2002 1.335 1.335 1.278 1.278 17,305 -0.06(-4.82%)
Apr 09, 2002 1.343 1.343 1.343 1.343 2,060 +0.00(+0.24%)
Apr 08, 2002 1.311 1.340 1.294 1.340 15,657 +0.01(+0.98%)
Apr 05, 2002 1.430 1.430 1.327 1.327 14,008 -0.10(-7.24%)
Apr 04, 2002 1.456 1.456 1.430 1.430 412 -0.03(-1.78%)
Apr 03, 2002 1.430 1.502 1.430 1.456 9,888 +0.00(+0.00%)
Apr 02, 2002 1.427 1.456 1.427 1.456 1,236 +0.03(+2.04%)
Apr 01, 2002 1.456 1.456 1.427 1.427 3,502 -0.03(-2.00%)
Mar 29, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 28, 2002 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Mar 27, 2002 1.459 1.459 1.456 1.456 21,631 +0.00(+0.00%)
Mar 26, 2002 1.456 1.485 1.456 1.456 12,772 +0.06(+4.41%)
Mar 25, 2002 1.453 1.456 1.362 1.395 9,682 -0.06(-4.22%)
Mar 22, 2002 1.385 1.489 1.385 1.456 40,584 +0.07(+5.39%)
Mar 21, 2002 1.362 1.382 1.362 1.382 4,120 +0.00(+0.00%)
Mar 20, 2002 1.343 1.382 1.293 1.382 22,661 +0.06(+4.15%)
Mar 19, 2002 1.327 1.327 1.327 1.327 824 +0.00(+0.00%)
Mar 18, 2002 1.327 1.327 1.327 1.327 3,090 +0.00(+0.24%)
Mar 15, 2002 1.324 1.324 1.324 1.324 1,030 +0.00(+0.00%)
Mar 14, 2002 1.311 1.324 1.278 1.324 11,536 +0.04(+3.02%)
Mar 13, 2002 1.285 1.294 1.285 1.285 6,798 -0.01(-0.50%)
Mar 12, 2002 1.288 1.291 1.288 1.291 17,511 +0.00(+0.25%)
Mar 11, 2002 1.250 1.288 1.250 1.288 16,275 +0.04(+3.38%)
Mar 08, 2002 1.220 1.246 1.220 1.246 824 +0.03(+2.39%)
Mar 07, 2002 1.217 1.217 1.217 1.217 2,060 +0.00(+0.00%)
Mar 06, 2002 1.230 1.262 1.197 1.217 36,258 -0.03(-2.34%)
Mar 05, 2002 1.230 1.246 1.207 1.246 13,596 +0.03(+2.39%)
Mar 04, 2002 1.246 1.246 1.217 1.217 7,622 -0.03(-2.34%)
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.