Nicholas Fincl Inc (NQ: NICK )

12.00 USD UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.780 2.780 2.753 2.753 300 -0.03(-1.20%)
Sep 27, 2002 2.787 2.787 2.787 2.787 200 +0.07(+2.70%)
Sep 26, 2002 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
Sep 25, 2002 2.707 2.713 2.707 2.713 800 +0.01(+0.49%)
Sep 24, 2002 2.707 2.707 2.700 2.700 2,500 +0.00(+0.00%)
Sep 23, 2002 2.733 2.733 2.700 2.700 9,200 -0.03(-1.22%)
Sep 20, 2002 2.767 2.767 2.733 2.733 600 -0.10(-3.53%)
Sep 19, 2002 2.833 2.833 2.833 2.833 500 -0.04(-1.39%)
Sep 18, 2002 2.873 2.873 2.873 2.873 400 +0.01(+0.47%)
Sep 17, 2002 2.860 2.860 2.860 2.860 1,200 +0.09(+3.13%)
Sep 16, 2002 2.753 2.860 2.733 2.773 2,500 +0.06(+2.21%)
Sep 13, 2002 2.793 2.793 2.713 2.713 2,000 -0.11(-4.01%)
Sep 12, 2002 2.767 2.827 2.767 2.827 4,100 +0.09(+3.16%)
Sep 11, 2002 2.740 2.740 2.740 2.740 300 -0.01(-0.24%)
Sep 10, 2002 2.800 2.800 2.747 2.747 2,400 +0.04(+1.48%)
Sep 09, 2002 2.700 2.707 2.700 2.707 2,500 -0.06(-2.17%)
Sep 06, 2002 2.767 2.767 2.767 2.767 300 +0.07(+2.47%)
Sep 05, 2002 2.733 2.833 2.700 2.700 8,100 -0.02(-0.74%)
Sep 04, 2002 2.833 2.833 2.720 2.720 1,400 +0.01(+0.49%)
Sep 03, 2002 2.873 2.880 2.707 2.707 5,400 -0.20(-6.88%)
Aug 30, 2002 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 29, 2002 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 28, 2002 2.907 2.907 2.907 2.907 200 +0.07(+2.59%)
Aug 27, 2002 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Aug 26, 2002 2.833 2.833 2.833 2.833 2,300 -0.01(-0.23%)
Aug 23, 2002 2.900 2.900 2.833 2.840 1,282 -0.19(-6.17%)
Aug 22, 2002 3.000 3.027 2.820 3.027 5,600 +0.03(+1.11%)
Aug 21, 2002 2.833 2.993 2.833 2.993 200 -0.01(-0.22%)
Aug 20, 2002 3.167 3.167 3.000 3.000 900 +0.26(+9.49%)
Aug 16, 2002 2.707 3.187 2.707 2.740 3,800 +0.01(+0.24%)
Aug 15, 2002 2.747 2.787 2.733 2.733 3,100 -0.05(-1.91%)
Aug 14, 2002 2.867 2.867 2.787 2.787 4,700 -0.08(-2.79%)
Aug 13, 2002 2.867 2.867 2.867 2.867 1,500 -0.10(-3.37%)
Aug 12, 2002 2.967 2.967 2.967 2.967 0 +0.22(+8.01%)
Aug 07, 2002 2.847 2.847 2.747 2.747 3,500 -0.08(-2.83%)
Aug 06, 2002 2.833 2.833 2.700 2.827 3,800 -0.01(-0.24%)
Aug 05, 2002 2.867 2.867 2.833 2.833 3,900 +0.07(+2.41%)
Aug 02, 2002 2.833 2.867 2.707 2.767 5,900 -0.10(-3.49%)
Aug 01, 2002 2.873 2.873 2.867 2.867 1,200 -0.23(-7.33%)
Jul 31, 2002 3.093 3.093 3.093 3.093 3,600 +0.00(+0.00%)
Jul 30, 2002 2.800 3.093 2.800 3.093 2,300 +0.16(+5.45%)
Jul 29, 2002 3.000 3.067 2.933 2.933 8,200 -0.06(-2.00%)
Jul 26, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 25, 2002 2.667 2.993 2.667 2.993 5,100 -0.01(-0.22%)
Jul 24, 2002 2.833 3.000 2.800 3.000 10,000 +0.01(+0.22%)
Jul 23, 2002 3.000 3.000 2.833 2.993 11,900 -0.01(-0.44%)
Jul 22, 2002 3.133 3.133 3.007 3.007 2,400 -0.07(-2.17%)
Jul 19, 2002 3.207 3.207 3.073 3.073 1,800 -0.06(-1.91%)
Jul 17, 2002 3.007 3.200 3.007 3.133 3,400 -0.18(-5.43%)
Jul 12, 2002 3.140 3.313 3.067 3.313 3,600 -0.09(-2.55%)
Jul 11, 2002 3.333 3.400 3.000 3.400 8,700 +0.07(+2.00%)
Jul 10, 2002 3.467 3.467 3.333 3.333 1,800 -0.14(-4.03%)
Jul 09, 2002 3.560 3.560 3.473 3.473 2,800 -0.09(-2.43%)
Jul 08, 2002 3.473 3.560 3.473 3.560 3,400 +0.13(+3.69%)
Jul 05, 2002 3.433 3.433 3.433 3.433 0 +0.00(+0.00%)
Jul 04, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 03, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 02, 2002 3.467 3.467 3.433 3.433 1,100 -0.03(-0.96%)
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.