Nicholas Fincl Inc (NQ: NICK )

10.95 USD -0.05 (-0.45%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.50 14.50 14.15 14.30 12,458 -0.11(-0.76%)
Jun 29, 2006 14.30 14.50 13.55 14.41 13,000 +0.17(+1.19%)
Jun 28, 2006 13.54 14.29 13.54 14.24 95,939 +0.05(+0.35%)
Jun 27, 2006 13.80 14.19 13.60 14.19 18,640 +0.45(+3.27%)
Jun 26, 2006 13.51 13.80 13.51 13.74 9,400 +0.18(+1.33%)
Jun 23, 2006 13.50 13.70 13.13 13.56 21,686 +0.13(+0.97%)
Jun 22, 2006 13.43 13.50 13.23 13.43 22,606 -0.01(-0.07%)
Jun 21, 2006 13.31 13.50 13.31 13.44 4,980 -0.06(-0.44%)
Jun 20, 2006 13.45 13.50 13.41 13.50 2,439 +0.04(+0.30%)
Jun 19, 2006 13.37 13.60 13.17 13.46 13,652 -0.14(-1.03%)
Jun 16, 2006 13.03 13.60 13.03 13.60 10,180 +0.35(+2.64%)
Jun 15, 2006 13.19 13.25 13.16 13.25 1,500 -0.02(-0.15%)
Jun 14, 2006 12.97 13.39 12.90 13.27 14,726 +0.17(+1.30%)
Jun 13, 2006 13.00 13.25 12.91 13.10 38,604 +0.10(+0.77%)
Jun 12, 2006 12.90 13.02 12.90 13.00 3,700 +0.00(+0.00%)
Jun 09, 2006 12.85 13.05 12.85 13.00 500 -0.06(-0.46%)
Jun 08, 2006 12.92 13.08 12.85 13.06 14,922 +0.07(+0.54%)
Jun 07, 2006 13.11 13.11 12.83 12.99 10,789 +0.06(+0.46%)
Jun 06, 2006 13.14 13.14 12.82 12.93 8,133 -0.07(-0.54%)
Jun 05, 2006 13.02 13.09 13.00 13.00 18,834 -0.19(-1.44%)
Jun 02, 2006 13.19 13.24 13.04 13.19 4,270 +0.13(+1.00%)
Jun 01, 2006 13.21 13.21 13.00 13.06 6,881 -0.01(-0.08%)
May 31, 2006 13.00 13.17 12.93 13.07 21,171 +0.07(+0.54%)
May 30, 2006 13.00 13.13 13.00 13.00 11,200 -0.20(-1.52%)
May 26, 2006 13.10 13.33 13.09 13.20 2,065 -0.04(-0.30%)
May 25, 2006 13.25 13.28 13.00 13.24 6,600 +0.13(+0.99%)
May 24, 2006 13.00 13.17 13.00 13.11 4,000 -0.14(-1.06%)
May 23, 2006 13.01 13.35 13.01 13.25 2,600 +0.02(+0.15%)
May 22, 2006 13.65 13.65 13.02 13.23 10,101 -0.32(-2.36%)
May 19, 2006 13.50 13.65 13.38 13.55 14,273 +0.10(+0.74%)
May 18, 2006 13.51 13.51 13.38 13.45 22,365 +0.08(+0.60%)
May 17, 2006 13.29 13.38 13.01 13.37 10,381 +0.01(+0.07%)
May 16, 2006 13.35 13.47 13.25 13.36 44,814 +0.01(+0.07%)
May 15, 2006 13.66 13.74 13.35 13.35 35,882 -0.18(-1.33%)
May 12, 2006 13.75 13.75 13.50 13.53 4,650 -0.16(-1.18%)
May 11, 2006 13.75 13.75 13.21 13.69 10,767 -0.06(-0.43%)
May 10, 2006 13.36 13.75 13.36 13.75 15,718 +0.23(+1.70%)
May 09, 2006 13.60 13.63 13.52 13.52 23,446 -0.08(-0.59%)
May 08, 2006 13.37 13.60 13.27 13.60 6,084 +0.08(+0.59%)
May 05, 2006 13.50 13.58 13.29 13.52 17,730 +0.13(+0.97%)
May 04, 2006 13.37 13.50 13.37 13.39 3,625 +0.05(+0.37%)
May 03, 2006 13.00 13.50 12.97 13.34 20,878 +0.41(+3.17%)
May 02, 2006 12.90 12.94 12.90 12.93 13,847 -0.08(-0.61%)
May 01, 2006 13.33 13.33 13.00 13.01 12,222 -0.27(-2.03%)
Apr 28, 2006 12.80 13.49 12.80 13.28 23,400 +0.24(+1.84%)
Apr 27, 2006 12.85 13.27 12.78 13.04 28,636 +0.43(+3.40%)
Apr 26, 2006 12.35 12.65 12.23 12.61 36,954 +0.27(+2.19%)
Apr 25, 2006 12.18 12.35 12.00 12.34 5,940 +0.34(+2.83%)
Apr 24, 2006 12.25 12.29 11.88 12.00 9,281 -0.33(-2.68%)
Apr 21, 2006 12.30 12.44 12.21 12.33 4,507 +0.11(+0.90%)
Apr 20, 2006 12.03 12.31 12.03 12.22 468 -0.07(-0.57%)
Apr 19, 2006 11.95 12.30 11.82 12.29 11,500 +0.04(+0.33%)
Apr 18, 2006 11.80 12.29 11.80 12.25 12,246 +0.25(+2.08%)
Apr 17, 2006 11.96 12.12 11.66 12.00 8,766 -0.06(-0.50%)
Apr 13, 2006 11.84 12.15 11.74 12.06 6,580 +0.08(+0.67%)
Apr 12, 2006 12.06 12.06 11.51 11.98 9,447 -0.08(-0.66%)
Apr 11, 2006 11.87 12.06 11.86 12.06 4,475 +0.10(+0.84%)
Apr 10, 2006 12.15 12.15 11.85 11.96 8,408 -0.19(-1.56%)
Apr 07, 2006 12.30 12.32 12.15 12.15 6,323 -0.17(-1.38%)
Apr 06, 2006 12.35 12.60 12.10 12.32 11,416 -0.04(-0.32%)
Apr 05, 2006 12.35 12.50 12.35 12.36 13,532 +0.07(+0.57%)
Apr 04, 2006 11.81 12.33 11.81 12.29 8,212 +0.51(+4.33%)
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.