Nicholas Fincl Inc (NQ: NICK )

6.655 -0.105 (-1.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.206 8.257 8.155 8.228 33,672 -0.04(-0.44%)
Jan 30, 2007 8.191 8.330 8.191 8.264 37,992 +0.04(+0.44%)
Jan 29, 2007 8.242 8.264 8.228 8.228 21,421 -0.04(-0.53%)
Jan 26, 2007 8.337 8.337 8.264 8.271 26,051 -0.07(-0.87%)
Jan 25, 2007 8.446 8.446 8.344 8.344 15,684 -0.07(-0.78%)
Jan 24, 2007 8.388 8.417 8.373 8.410 10,457 +0.12(+1.49%)
Jan 23, 2007 8.300 8.366 8.242 8.286 12,776 +0.00(+0.02%)
Jan 22, 2007 8.461 8.461 8.279 8.284 21,281 -0.08(-0.97%)
Jan 19, 2007 8.344 8.410 8.326 8.366 11,381 -0.06(-0.69%)
Jan 18, 2007 8.446 8.446 8.373 8.424 30,009 +0.01(+0.09%)
Jan 17, 2007 8.373 8.446 8.373 8.417 35,111 +0.01(+0.12%)
Jan 16, 2007 8.388 8.446 8.373 8.407 19,193 +0.03(+0.38%)
Jan 12, 2007 8.475 8.512 8.373 8.375 6,353 -0.03(-0.42%)
Jan 11, 2007 8.410 8.446 8.402 8.410 16,121 -0.01(-0.09%)
Jan 10, 2007 8.475 8.482 8.410 8.417 33,530 -0.01(-0.09%)
Jan 09, 2007 8.417 8.533 8.410 8.424 12,329 +0.01(+0.09%)
Jan 08, 2007 8.410 8.468 8.410 8.417 24,606 -0.07(-0.77%)
Jan 05, 2007 8.533 8.533 8.482 8.482 8,445 -0.01(-0.17%)
Jan 04, 2007 8.504 8.614 8.439 8.497 13,819 +0.07(+0.86%)
Jan 03, 2007 8.461 8.555 8.410 8.424 25,217 -0.17(-1.95%)
Dec 29, 2006 8.557 8.621 8.530 8.592 5,768 +0.14(+1.64%)
Dec 28, 2006 8.279 8.519 8.279 8.453 47,847 +0.09(+1.13%)
Dec 27, 2006 8.366 8.402 8.359 8.359 21,697 -0.01(-0.17%)
Dec 26, 2006 8.373 8.417 8.373 8.373 25,586 -0.07(-0.78%)
Dec 22, 2006 8.497 8.584 8.417 8.439 11,980 +0.01(+0.17%)
Dec 21, 2006 8.497 8.541 8.410 8.424 14,455 +0.01(+0.17%)
Dec 20, 2006 8.417 8.533 8.410 8.410 26,814 -0.01(-0.17%)
Dec 19, 2006 8.446 8.461 8.410 8.424 52,776 +0.00(+0.00%)
Dec 18, 2006 8.410 8.475 8.410 8.424 7,655 +0.01(+0.09%)
Dec 15, 2006 8.526 8.614 8.410 8.417 13,974 -0.22(-2.53%)
Dec 14, 2006 8.468 8.657 8.368 8.635 20,233 +0.20(+2.33%)
Dec 13, 2006 8.373 8.453 8.373 8.439 41,074 +0.03(+0.35%)
Dec 12, 2006 8.512 8.512 8.388 8.410 33,305 +0.04(+0.43%)
Dec 11, 2006 8.446 8.446 8.279 8.373 21,827 -0.07(-0.86%)
Dec 08, 2006 8.213 8.548 8.213 8.446 73,954 +0.21(+2.56%)
Dec 07, 2006 8.155 8.242 8.155 8.235 71,891 +0.07(+0.89%)
Dec 06, 2006 8.169 8.206 8.155 8.162 15,438 -0.03(-0.36%)
Dec 05, 2006 8.177 8.228 8.162 8.191 16,997 -0.02(-0.27%)
Dec 04, 2006 8.242 8.242 8.155 8.213 13,627 -0.01(-0.18%)
Dec 01, 2006 8.118 8.235 8.118 8.228 11,572 +0.07(+0.80%)
Nov 30, 2006 8.191 8.242 8.148 8.162 14,146 +0.03(+0.37%)
Nov 29, 2006 8.286 8.308 8.104 8.132 25,648 -0.14(-1.69%)
Nov 28, 2006 8.118 8.293 8.118 8.271 13,860 +0.11(+1.34%)
Nov 27, 2006 8.242 8.242 8.082 8.162 16,020 -0.07(-0.80%)
Nov 24, 2006 8.264 8.322 8.228 8.228 7,691 -0.11(-1.31%)
Nov 22, 2006 8.249 8.337 8.228 8.337 4,563 +0.10(+1.24%)
Nov 21, 2006 8.446 8.475 8.198 8.235 18,476 -0.14(-1.65%)
Nov 20, 2006 8.351 8.410 8.082 8.373 92,020 -0.07(-0.78%)
Nov 17, 2006 8.308 8.439 8.308 8.439 21,027 +0.05(+0.54%)
Nov 16, 2006 8.715 8.715 8.373 8.394 62,062 -0.16(-1.89%)
Nov 15, 2006 8.839 8.839 8.446 8.555 173,387 -0.29(-3.29%)
Nov 14, 2006 8.919 8.956 8.686 8.847 100,207 -0.07(-0.82%)
Nov 13, 2006 8.978 8.985 8.905 8.919 49,591 -0.10(-1.13%)
Nov 10, 2006 9.072 9.101 8.992 9.021 16,427 -0.02(-0.24%)
Nov 09, 2006 8.956 9.072 8.956 9.043 10,987 +0.07(+0.81%)
Nov 08, 2006 9.021 9.087 8.963 8.970 43,640 +0.01(+0.08%)
Nov 07, 2006 8.897 8.985 8.817 8.963 21,032 +0.12(+1.32%)
Nov 06, 2006 8.839 8.897 8.570 8.847 94,549 -0.17(-1.86%)
Nov 03, 2006 9.538 9.575 8.504 9.014 498,900 -0.80(-8.16%)
Nov 02, 2006 9.866 9.946 9.757 9.815 67,062 -0.08(-0.81%)
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.