Nicholas Fincl Inc (NQ: NICK )

11.47 USD -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 9.390 9.530 9.390 9.440 6,400 +0.23(+2.50%)
Aug 30, 2007 9.000 9.270 9.000 9.210 9,103 +0.27(+3.02%)
Aug 29, 2007 8.910 9.000 8.870 8.940 2,100 +0.02(+0.22%)
Aug 28, 2007 9.240 9.250 8.760 8.920 8,288 -0.33(-3.57%)
Aug 27, 2007 8.480 9.340 8.480 9.250 10,582 +0.69(+8.06%)
Aug 24, 2007 8.580 8.580 8.510 8.560 1,800 +0.03(+0.35%)
Aug 23, 2007 8.380 8.780 8.000 8.530 48,015 +0.24(+2.90%)
Aug 22, 2007 8.200 8.370 8.200 8.290 53,190 -0.02(-0.24%)
Aug 21, 2007 8.500 8.560 8.140 8.310 53,758 -0.11(-1.31%)
Aug 20, 2007 8.670 8.740 8.410 8.420 11,365 -0.19(-2.21%)
Aug 17, 2007 8.810 8.850 8.500 8.610 13,635 -0.19(-2.16%)
Aug 16, 2007 8.610 8.800 8.610 8.800 3,600 +0.00(+0.00%)
Aug 15, 2007 8.800 8.910 8.550 8.800 39,693 -0.01(-0.11%)
Aug 14, 2007 8.550 8.930 8.550 8.810 10,150 +0.23(+2.68%)
Aug 13, 2007 8.780 8.880 8.570 8.580 9,277 -0.12(-1.38%)
Aug 10, 2007 8.970 8.970 8.430 8.700 39,610 -0.25(-2.79%)
Aug 09, 2007 9.000 9.200 8.700 8.950 38,140 -0.05(-0.56%)
Aug 08, 2007 8.990 9.110 8.810 9.000 150,624 +0.10(+1.12%)
Aug 07, 2007 8.960 9.170 8.550 8.900 54,225 +0.00(+0.00%)
Aug 06, 2007 8.900 8.980 8.850 8.900 117,949 +0.15(+1.71%)
Aug 03, 2007 8.750 9.010 8.620 8.750 166,756 -0.23(-2.56%)
Aug 02, 2007 9.320 9.450 8.910 8.980 100,949 -0.34(-3.65%)
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.