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 (%)
Aug 29, 2003 2.542 2.655 2.542 2.620 12,108 -0.04(-1.42%)
Aug 28, 2003 2.561 2.658 2.527 2.658 11,217 -0.02(-0.69%)
Aug 27, 2003 2.771 2.789 2.583 2.677 12,998 -0.04(-1.39%)
Aug 26, 2003 2.714 2.714 2.644 2.714 3,205 +0.00(+0.00%)
Aug 25, 2003 2.714 2.722 2.707 2.714 9,081 +0.01(+0.55%)
Aug 22, 2003 2.625 2.707 2.625 2.699 6,766 +0.06(+2.41%)
Aug 21, 2003 2.714 2.722 2.632 2.636 18,162 -0.07(-2.75%)
Aug 20, 2003 2.662 2.714 2.662 2.710 8,368 -0.00(-0.15%)
Aug 19, 2003 2.445 2.756 2.441 2.714 38,639 +0.04(+1.38%)
Aug 18, 2003 2.640 2.801 2.640 2.677 23,860 -0.04(-1.37%)
Aug 15, 2003 2.726 2.801 2.696 2.714 23,147 +0.09(+3.57%)
Aug 14, 2003 2.561 2.962 2.546 2.621 67,306 +0.06(+2.34%)
Aug 13, 2003 2.576 2.576 2.531 2.561 48,610 +0.04(+1.79%)
Aug 12, 2003 2.490 2.546 2.490 2.516 31,338 +0.03(+1.05%)
Aug 11, 2003 2.434 2.490 2.411 2.490 26,530 +0.06(+2.31%)
Aug 08, 2003 2.381 2.434 2.351 2.434 24,572 +0.05(+2.04%)
Aug 07, 2003 2.374 2.385 2.358 2.385 12,820 +0.03(+1.11%)
Aug 06, 2003 2.321 2.359 2.321 2.359 13,532 +0.04(+1.61%)
Aug 05, 2003 2.310 2.404 2.310 2.321 20,476 -0.07(-3.12%)
Aug 04, 2003 2.396 2.434 2.362 2.396 9,081 +0.00(+0.00%)
Aug 01, 2003 2.370 2.396 2.321 2.396 11,395 +0.03(+1.11%)
Jul 31, 2003 2.348 2.377 2.344 2.370 9,793 +0.02(+0.96%)
Jul 30, 2003 2.340 2.359 2.284 2.348 18,340 +0.07(+3.13%)
Jul 29, 2003 2.389 2.434 2.269 2.276 62,143 -0.08(-3.49%)
Jul 28, 2003 2.134 2.471 2.134 2.359 81,907 +0.22(+10.53%)
Jul 25, 2003 2.115 2.157 2.115 2.134 16,559 +0.04(+1.99%)
Jul 24, 2003 2.078 2.093 2.059 2.093 16,025 +0.03(+1.62%)
Jul 23, 2003 2.022 2.097 2.022 2.059 45,583 +0.04(+1.85%)
Jul 22, 2003 2.085 2.115 2.007 2.022 11,039 +0.02(+0.93%)
Jul 21, 2003 1.984 2.003 1.932 2.003 20,833 +0.04(+1.90%)
Jul 18, 2003 1.966 1.966 1.966 1.966 178 +0.05(+2.72%)
Jul 17, 2003 1.909 1.914 1.909 1.914 1,780 -0.03(-1.69%)
Jul 16, 2003 1.947 1.947 1.947 1.947 178 -0.00(-0.02%)
Jul 15, 2003 1.909 1.947 1.909 1.947 4,451 -0.03(-1.70%)
Jul 14, 2003 1.909 1.981 1.909 1.981 1,958 +0.04(+1.93%)
Jul 11, 2003 1.909 1.943 1.909 1.943 1,246 +0.03(+1.74%)
Jul 10, 2003 1.936 1.951 1.797 1.910 16,381 -0.06(-2.84%)
Jul 09, 2003 2.003 2.003 1.966 1.966 10,505 -0.06(-2.78%)
Jul 08, 2003 2.022 2.022 2.022 2.022 3,917 -0.03(-1.64%)
Jul 07, 2003 2.052 2.059 2.041 2.055 5,341 +0.03(+1.67%)
Jul 03, 2003 2.055 2.055 2.022 2.022 6,410 -0.02(-0.92%)
Jul 02, 2003 2.026 2.041 2.022 2.041 4,807 +0.02(+0.93%)
Jul 01, 2003 1.913 2.022 1.906 2.022 37,392 +0.12(+6.30%)
Jun 30, 2003 1.902 1.902 1.902 1.902 7,122 -0.01(-0.39%)
Jun 27, 2003 1.902 1.909 1.902 1.909 2,670 +0.00(+0.02%)
Jun 26, 2003 1.876 1.909 1.876 1.909 4,273 +0.03(+1.57%)
Jun 25, 2003 1.902 1.902 1.880 1.880 3,027 -0.01(-0.79%)
Jun 24, 2003 1.895 1.902 1.894 1.894 2,492 -0.01(-0.78%)
Jun 23, 2003 1.909 1.909 1.909 1.909 1,780 +0.00(+0.00%)
Jun 20, 2003 2.003 2.003 1.872 1.909 12,286 +0.00(+0.20%)
Jun 19, 2003 1.876 1.906 1.876 1.906 7,478 -0.00(-0.20%)
Jun 18, 2003 1.909 1.909 1.891 1.909 4,807 -0.04(-1.92%)
Jun 17, 2003 1.947 1.947 1.909 1.947 1,958 +0.00(+0.00%)
Jun 16, 2003 1.947 1.981 1.932 1.947 10,327 +0.02(+0.97%)
Jun 13, 2003 1.891 1.928 1.880 1.928 7,300 +0.01(+0.59%)
Jun 12, 2003 1.909 1.917 1.891 1.917 13,532 +0.01(+0.39%)
Jun 11, 2003 1.917 1.917 1.909 1.909 3,917 -0.04(-1.92%)
Jun 10, 2003 1.872 1.947 1.872 1.947 16,737 +0.07(+4.00%)
Jun 09, 2003 1.880 1.880 1.853 1.872 19,052 +0.00(+0.00%)
Jun 06, 2003 1.782 1.872 1.782 1.872 12,642 +0.04(+2.04%)
Jun 05, 2003 1.778 1.835 1.778 1.835 1,602 +0.02(+1.22%)
Jun 04, 2003 1.876 1.876 1.793 1.812 8,190 +0.03(+1.92%)
Jun 03, 2003 1.842 1.894 1.778 1.778 17,984 -0.09(-4.62%)
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.