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 (%)
Sep 30, 2008 3.604 4.050 3.502 3.684 8,693 +0.07(+2.02%)
Sep 29, 2008 3.779 3.779 3.611 3.611 13,006 -0.31(-7.81%)
Sep 26, 2008 3.779 3.917 3.772 3.917 35,296 +0.13(+3.46%)
Sep 25, 2008 3.786 4.056 3.786 3.786 3,364 +0.00(+0.00%)
Sep 24, 2008 3.793 3.793 3.772 3.786 6,455 -0.02(-0.57%)
Sep 23, 2008 3.772 3.808 3.648 3.808 14,670 +0.02(+0.57%)
Sep 22, 2008 3.884 3.946 3.786 3.786 10,578 -0.28(-6.97%)
Sep 19, 2008 4.012 4.070 4.005 4.070 710 +0.03(+0.65%)
Sep 18, 2008 4.019 4.398 4.005 4.044 5,260 -0.05(-1.14%)
Sep 17, 2008 3.779 4.092 3.772 4.091 10,300 +0.28(+7.42%)
Sep 16, 2008 3.772 3.815 3.772 3.808 4,352 +0.04(+0.97%)
Sep 15, 2008 4.143 4.143 3.480 3.772 10,334 -0.63(-14.38%)
Sep 12, 2008 4.448 4.448 4.332 4.405 11,001 +0.00(+0.00%)
Sep 11, 2008 4.405 4.405 4.405 4.405 3,878 +0.04(+1.00%)
Sep 10, 2008 4.390 4.393 4.296 4.361 13,323 -0.15(-3.39%)
Sep 09, 2008 4.514 4.514 4.514 4.514 995 -0.00(-0.00%)
Sep 08, 2008 4.514 4.514 4.514 4.514 171 -0.09(-1.90%)
Sep 05, 2008 4.602 4.602 4.602 4.602 274 +0.05(+1.12%)
Sep 03, 2008 4.536 4.551 4.551 4.551 137 +0.07(+1.46%)
Sep 02, 2008 4.485 4.485 4.485 4.485 274 +0.02(+0.49%)
Aug 29, 2008 4.412 4.485 4.379 4.463 2,054 +0.01(+0.33%)
Aug 28, 2008 4.522 4.522 4.449 4.449 560 +0.01(+0.16%)
Aug 27, 2008 4.492 4.536 4.441 4.441 7,553 -0.08(-1.77%)
Aug 26, 2008 4.434 4.536 4.427 4.522 1,098 -0.01(-0.32%)
Aug 25, 2008 4.551 4.587 4.536 4.536 1,098 +0.02(+0.48%)
Aug 22, 2008 4.514 4.514 4.492 4.514 652 +0.00(+0.00%)
Aug 21, 2008 4.514 4.514 4.507 4.514 6,180 +0.01(+0.16%)
Aug 20, 2008 4.456 4.507 4.449 4.507 4,532 +0.09(+2.15%)
Aug 19, 2008 4.427 4.427 4.405 4.412 4,367 -0.04(-0.82%)
Aug 18, 2008 4.442 4.463 4.441 4.449 3,473 +0.01(+0.16%)
Aug 15, 2008 4.476 4.476 4.441 4.441 2,630 -0.01(-0.17%)
Aug 14, 2008 4.449 4.449 4.449 4.449 267 -0.09(-1.92%)
Aug 13, 2008 4.405 4.536 4.405 4.536 5,047 -0.04(-0.96%)
Aug 12, 2008 4.536 4.616 4.529 4.580 3,090 +0.12(+2.78%)
Aug 11, 2008 4.139 4.492 4.139 4.456 7,203 +0.12(+2.68%)
Aug 08, 2008 4.318 4.340 4.092 4.340 10,163 -0.01(-0.33%)
Aug 07, 2008 4.354 4.354 4.354 4.354 137 +0.09(+2.22%)
Aug 06, 2008 4.259 4.259 4.259 4.259 3,474 +0.11(+2.63%)
Aug 05, 2008 3.932 4.179 3.932 4.150 1,671 +0.04(+1.06%)
Aug 04, 2008 4.208 4.216 4.099 4.107 5,793 -0.07(-1.74%)
Aug 01, 2008 4.150 4.259 4.114 4.179 12,344 +0.21(+5.32%)
Jul 31, 2008 3.830 3.968 3.830 3.968 15,794 +0.18(+4.81%)
Jul 30, 2008 3.757 3.786 3.750 3.786 3,982 +0.04(+0.97%)
Jul 29, 2008 3.750 3.815 3.728 3.750 6,619 +0.03(+0.78%)
Jul 28, 2008 3.713 3.772 3.713 3.721 5,974 +0.04(+1.19%)
Jul 25, 2008 3.553 3.721 3.553 3.677 38,319 +0.13(+3.70%)
Jul 24, 2008 3.539 3.546 3.539 3.546 274 +0.02(+0.62%)
Jul 23, 2008 3.531 3.539 3.517 3.524 59,668 -0.01(-0.21%)
Jul 22, 2008 3.466 3.568 3.466 3.531 11,399 -0.04(-1.02%)
Jul 21, 2008 3.451 3.575 3.451 3.568 29,911 +0.07(+2.08%)
Jul 18, 2008 3.670 3.670 3.495 3.495 59,081 -0.09(-2.64%)
Jul 17, 2008 3.619 3.917 3.590 3.590 8,034 +0.11(+3.14%)
Jul 16, 2008 3.357 3.480 3.357 3.480 8,570 +0.07(+2.14%)
Jul 15, 2008 3.349 3.409 3.349 3.408 5,545 +0.05(+1.52%)
Jul 14, 2008 3.393 3.859 3.349 3.357 9,263 -0.08(-2.33%)
Jul 11, 2008 3.495 3.539 3.349 3.437 8,763 -0.20(-5.60%)
Jul 10, 2008 3.553 3.706 3.553 3.641 21,768 +0.01(+0.20%)
Jul 09, 2008 3.524 3.684 3.524 3.633 4,710 +0.00(+0.00%)
Jul 08, 2008 3.677 3.677 3.313 3.633 31,004 -0.05(-1.38%)
Jul 07, 2008 4.056 4.107 3.684 3.684 9,554 -0.04(-0.98%)
Jul 04, 2008 3.735 3.801 3.692 3.721 3,708 +0.00(+0.00%)
Jul 03, 2008 3.735 3.801 3.692 3.721 3,708 -0.06(-1.54%)
Jul 02, 2008 3.684 3.815 3.655 3.779 7,426 +0.03(+0.78%)
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.