Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 5.230 5.270 5.000 5.030 4,121 -0.07(-1.37%)
Aug 30, 2023 5.070 5.210 5.035 5.100 21,497 +0.03(+0.63%)
Aug 29, 2023 5.000 5.070 4.990 5.068 8,434 +0.07(+1.36%)
Aug 28, 2023 4.980 5.000 4.925 5.000 3,713 +0.01(+0.20%)
Aug 25, 2023 4.900 4.990 4.810 4.990 4,620 +0.00(+0.00%)
Aug 24, 2023 4.920 5.069 4.810 4.990 20,263 +0.05(+1.01%)
Aug 23, 2023 4.930 4.940 4.540 4.940 18,766 +0.18(+3.78%)
Aug 22, 2023 4.760 4.760 4.760 4.760 486 +0.01(+0.21%)
Aug 21, 2023 4.906 4.906 4.690 4.750 12,215 -0.08(-1.66%)
Aug 18, 2023 4.870 5.050 4.810 4.830 1,500 +0.07(+1.47%)
Aug 17, 2023 4.730 5.005 4.730 4.760 6,163 +0.03(+0.63%)
Aug 16, 2023 4.550 4.730 4.500 4.730 30,627 +0.04(+0.75%)
Aug 15, 2023 4.600 4.860 4.600 4.695 4,432 -0.04(-0.95%)
Aug 14, 2023 4.710 4.760 4.605 4.740 7,357 -0.01(-0.21%)
Aug 11, 2023 4.750 4.900 4.740 4.750 7,115 -0.13(-2.66%)
Aug 10, 2023 4.820 4.940 4.820 4.880 6,072 -0.02(-0.41%)
Aug 09, 2023 4.698 5.110 4.698 4.900 5,059 +0.00(+0.00%)
Aug 08, 2023 4.900 4.910 4.900 4.900 3,448 +0.02(+0.41%)
Aug 07, 2023 5.100 5.100 4.860 4.880 3,963 -0.12(-2.50%)
Aug 04, 2023 5.105 5.210 5.005 5.005 3,384 +0.10(+2.14%)
Aug 03, 2023 5.000 5.080 4.900 4.900 5,314 +0.00(+0.00%)
Aug 02, 2023 4.930 5.000 4.900 4.900 2,622 -0.10(-2.00%)
Aug 01, 2023 4.900 5.000 4.900 5.000 1,379 +0.10(+2.04%)
Jul 31, 2023 4.930 5.047 4.857 4.900 2,215 +0.06(+1.24%)
Jul 28, 2023 5.000 5.080 4.840 4.840 3,218 -0.16(-3.20%)
Jul 27, 2023 5.100 5.100 4.860 5.000 10,194 -0.10(-1.96%)
Jul 26, 2023 4.920 5.100 4.920 5.100 846 +0.22(+4.51%)
Jul 25, 2023 5.030 5.030 4.880 4.880 1,067 -0.08(-1.61%)
Jul 24, 2023 4.950 4.960 4.950 4.960 442 -0.04(-0.80%)
Jul 21, 2023 5.000 5.000 5.000 5.000 11,706 +0.02(+0.40%)
Jul 20, 2023 5.020 5.035 4.920 4.980 10,335 -0.03(-0.60%)
Jul 19, 2023 5.087 5.087 5.000 5.010 5,545 +0.00(+0.00%)
Jul 18, 2023 4.990 5.050 4.950 5.010 10,559 +0.01(+0.20%)
Jul 17, 2023 4.870 5.000 4.870 5.000 510 +0.00(+0.00%)
Jul 14, 2023 4.930 5.010 4.930 5.000 27,735 +0.07(+1.42%)
Jul 13, 2023 4.970 5.058 4.845 4.930 97,889 +0.00(+0.02%)
Jul 12, 2023 5.430 5.430 4.929 4.929 403 -0.07(-1.42%)
Jul 11, 2023 5.050 5.160 5.000 5.000 31,270 +0.05(+1.01%)
Jul 10, 2023 5.010 5.104 4.880 4.950 52,950 -0.02(-0.50%)
Jul 07, 2023 5.037 5.037 4.912 4.975 3,026 -0.03(-0.50%)
Jul 06, 2023 4.880 5.176 4.880 5.000 9,308 +0.03(+0.50%)
Jul 05, 2023 4.880 5.155 4.880 4.975 9,484 +0.11(+2.37%)
Jul 03, 2023 5.040 5.040 4.860 4.860 12,487 -0.14(-2.80%)
Jun 30, 2023 5.020 5.020 4.886 5.000 6,577 -0.23(-4.40%)
Jun 29, 2023 5.100 5.230 5.000 5.230 559 +0.22(+4.39%)
Jun 28, 2023 5.000 5.130 5.000 5.010 16,440 +0.01(+0.20%)
Jun 27, 2023 5.070 5.070 4.925 5.000 4,407 +0.00(+0.00%)
Jun 26, 2023 5.160 5.160 4.840 5.000 3,127 -0.26(-4.98%)
Jun 23, 2023 5.262 5.262 5.262 5.262 3,216 +0.01(+0.23%)
Jun 22, 2023 5.260 5.260 5.250 5.250 904 +0.07(+1.34%)
Jun 21, 2023 5.070 5.181 5.070 5.181 561 +0.15(+2.99%)
Jun 20, 2023 5.777 5.777 5.000 5.030 3,232 -0.27(-5.09%)
Jun 16, 2023 5.160 5.320 4.890 5.300 9,484 +0.00(+0.00%)
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.