Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.608 6.680 6.455 6.680 1,119 +0.13(+1.96%)
Aug 30, 2010 6.487 6.552 6.455 6.552 12,176 +0.04(+0.61%)
Aug 27, 2010 6.568 6.576 6.455 6.511 11,199 -0.02(-0.37%)
Aug 26, 2010 6.688 6.688 6.487 6.535 4,494 -0.11(-1.69%)
Aug 25, 2010 6.848 6.848 6.576 6.648 1,554 -0.16(-2.35%)
Aug 24, 2010 6.592 6.856 6.493 6.808 9,311 +0.20(+3.03%)
Aug 23, 2010 6.808 6.808 6.519 6.608 14,331 -0.20(-2.94%)
Aug 20, 2010 6.848 6.848 6.800 6.808 2,871 -0.05(-0.70%)
Aug 19, 2010 6.856 6.856 6.856 6.856 249 -0.02(-0.23%)
Aug 18, 2010 6.872 6.888 6.872 6.872 1,159 +0.00(+0.00%)
Aug 17, 2010 6.856 6.872 6.832 6.872 2,391 +0.02(+0.23%)
Aug 13, 2010 6.896 6.856 6.856 6.856 2,247 -0.04(-0.58%)
Aug 12, 2010 6.808 6.944 6.808 6.896 1,633 +0.05(+0.70%)
Aug 11, 2010 7.008 7.008 6.704 6.848 4,526 -0.16(-2.29%)
Aug 10, 2010 6.988 7.048 6.988 7.008 1,498 +0.00(+0.00%)
Aug 09, 2010 6.968 7.160 6.968 7.008 6,040 +0.00(+0.00%)
Aug 06, 2010 6.992 7.008 6.920 7.008 9,695 +0.11(+1.62%)
Aug 05, 2010 7.024 7.024 6.888 6.896 4,809 -0.12(-1.71%)
Aug 04, 2010 7.000 7.232 7.000 7.016 12,996 +0.02(+0.23%)
Aug 03, 2010 6.968 7.071 6.968 7.000 6,161 +0.07(+1.04%)
Aug 02, 2010 6.872 6.928 6.808 6.928 12,194 +0.05(+0.70%)
Jul 30, 2010 6.576 6.888 6.568 6.880 15,980 +0.29(+4.37%)
Jul 29, 2010 6.672 6.944 6.367 6.592 46,171 -0.08(-1.20%)
Jul 28, 2010 6.688 6.768 6.672 6.672 4,966 +0.01(+0.12%)
Jul 27, 2010 6.600 6.688 6.600 6.664 9,884 +0.06(+0.97%)
Jul 26, 2010 6.608 6.648 6.568 6.600 8,190 -0.01(-0.12%)
Jul 23, 2010 6.712 6.792 6.527 6.608 8,084 -0.20(-2.94%)
Jul 22, 2010 6.527 6.808 6.527 6.808 6,754 +0.32(+4.94%)
Jul 21, 2010 6.527 6.584 6.487 6.487 11,530 -0.04(-0.61%)
Jul 20, 2010 6.560 6.640 6.527 6.527 4,105 -0.01(-0.12%)
Jul 19, 2010 6.503 6.535 6.503 6.535 1,909 +0.01(+0.12%)
Jul 16, 2010 6.608 6.681 6.527 6.527 5,845 -0.13(-1.93%)
Jul 14, 2010 6.656 6.656 6.656 6.656 0 +0.01(+0.12%)
Jul 13, 2010 6.808 6.808 6.503 6.648 26,822 -0.12(-1.78%)
Jul 12, 2010 6.696 6.808 6.696 6.768 27,599 +0.00(+0.00%)
Jul 09, 2010 6.803 6.803 6.720 6.768 3,495 -0.01(-0.12%)
Jul 08, 2010 6.728 6.816 6.728 6.776 2,609 +0.05(+0.71%)
Jul 07, 2010 6.736 6.760 6.728 6.728 4,744 -0.11(-1.64%)
Jul 06, 2010 6.872 6.872 6.832 6.840 1,987 -0.03(-0.47%)
Jul 02, 2010 6.351 6.872 6.351 6.872 9,489 +0.38(+5.79%)
Jul 01, 2010 6.487 6.496 6.327 6.496 19,992 -0.10(-1.46%)
Jun 30, 2010 6.447 6.592 6.447 6.592 374 +0.18(+2.75%)
Jun 29, 2010 6.527 6.527 6.415 6.415 14,778 -0.21(-3.14%)
Jun 25, 2010 6.632 6.720 6.576 6.624 8,477 -0.19(-2.82%)
Jun 24, 2010 6.648 6.816 6.471 6.816 24,047 +0.02(+0.35%)
Jun 23, 2010 6.527 6.792 6.511 6.792 9,863 +0.21(+3.16%)
Jun 22, 2010 6.728 6.728 6.495 6.584 2,247 +0.12(+1.86%)
Jun 21, 2010 6.503 6.568 6.455 6.463 8,924 -0.04(-0.62%)
Jun 18, 2010 6.375 6.544 6.343 6.503 1,218 +0.10(+1.50%)
Jun 17, 2010 6.367 6.423 6.335 6.407 11,486 +0.02(+0.25%)
Jun 16, 2010 6.255 6.407 6.255 6.391 19,767 -0.00(-0.06%)
Jun 15, 2010 6.407 6.407 6.311 6.395 11,549 +0.09(+1.46%)
Jun 14, 2010 6.407 6.407 6.287 6.303 20,681 -0.10(-1.63%)
Jun 11, 2010 6.455 6.544 6.407 6.407 7,191 -0.04(-0.62%)
Jun 10, 2010 6.568 6.840 6.216 6.447 37,400 -0.11(-1.71%)
Jun 09, 2010 6.455 6.870 6.455 6.560 12,516 -0.01(-0.12%)
Jun 08, 2010 6.720 6.720 6.568 6.568 2,884 -0.03(-0.49%)
Jun 07, 2010 6.700 6.705 6.600 6.600 5,127 -0.09(-1.32%)
Jun 04, 2010 6.688 6.704 6.688 6.688 2,234 -0.06(-0.83%)
Jun 03, 2010 6.800 6.808 6.680 6.744 6,330 -0.02(-0.24%)
Jun 02, 2010 6.808 6.808 6.664 6.760 2,387 -0.05(-0.71%)
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.