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 (%)
Mar 31, 2010 5.919 6.063 5.827 6.063 34,007 +0.18(+2.99%)
Mar 30, 2010 5.999 6.007 5.783 5.887 10,020 -0.12(-2.00%)
Mar 29, 2010 6.007 6.043 5.927 6.007 13,772 +0.00(+0.00%)
Mar 26, 2010 6.087 6.095 5.887 6.007 11,006 -0.06(-1.06%)
Mar 25, 2010 6.069 6.127 5.992 6.071 5,494 -0.02(-0.26%)
Mar 24, 2010 6.015 6.087 6.007 6.087 6,742 +0.07(+1.14%)
Mar 23, 2010 6.015 6.039 6.007 6.018 14,859 +0.00(+0.05%)
Mar 22, 2010 6.007 6.159 6.007 6.015 2,548 -0.02(-0.27%)
Mar 19, 2010 6.007 6.131 6.007 6.031 1,273 +0.02(+0.27%)
Mar 18, 2010 6.047 6.081 6.007 6.015 8,962 -0.03(-0.53%)
Mar 17, 2010 6.111 6.207 6.047 6.047 6,978 -0.11(-1.82%)
Mar 16, 2010 6.111 6.207 6.111 6.159 3,447 +0.00(+0.00%)
Mar 15, 2010 6.199 6.207 6.095 6.159 6,507 +0.01(+0.13%)
Mar 12, 2010 6.015 6.207 6.015 6.151 8,409 -0.04(-0.65%)
Mar 11, 2010 6.007 6.207 6.007 6.191 22,898 +0.17(+2.79%)
Mar 10, 2010 5.887 6.087 5.815 6.023 14,502 +0.11(+1.90%)
Mar 09, 2010 6.007 6.015 5.911 5.911 43,534 -0.10(-1.73%)
Mar 08, 2010 6.023 6.087 6.015 6.015 16,042 +0.01(+0.13%)
Mar 05, 2010 5.975 6.047 5.967 6.007 40,377 +0.03(+0.54%)
Mar 04, 2010 5.959 6.007 5.959 5.975 873 -0.02(-0.27%)
Mar 03, 2010 5.983 6.007 5.983 5.991 32,081 +0.02(+0.27%)
Mar 02, 2010 6.007 6.007 5.975 5.975 3,002 -0.01(-0.13%)
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.