Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.980 1.980 1.811 1.938 10,326 -0.08(-4.17%)
Nov 26, 2008 2.106 2.106 1.988 2.022 11,514 +0.13(+6.67%)
Nov 25, 2008 1.938 2.165 1.895 1.895 9,098 -0.17(-8.16%)
Nov 24, 2008 2.047 2.064 1.954 2.064 20,073 -0.04(-2.00%)
Nov 21, 2008 2.173 2.173 1.752 2.106 37,335 -0.10(-4.58%)
Nov 20, 2008 2.157 2.308 2.114 2.207 18,347 -0.15(-6.43%)
Nov 19, 2008 2.342 2.359 2.232 2.359 10,030 -0.08(-3.11%)
Nov 18, 2008 2.216 2.435 2.216 2.435 5,223 +0.24(+10.73%)
Nov 17, 2008 2.249 2.249 2.199 2.199 2,745 +0.01(+0.38%)
Nov 14, 2008 2.258 2.258 2.148 2.190 9,699 -0.04(-1.89%)
Nov 13, 2008 2.451 2.670 2.199 2.232 5,324 -0.29(-11.67%)
Nov 12, 2008 2.527 2.561 2.527 2.527 20,892 -0.03(-0.99%)
Nov 11, 2008 2.426 2.645 2.418 2.553 16,303 +0.13(+5.21%)
Nov 10, 2008 2.519 2.519 2.426 2.426 3,205 -0.14(-5.57%)
Nov 07, 2008 2.569 2.603 2.569 2.569 3,917 +0.00(+0.00%)
Nov 06, 2008 2.856 3.336 2.569 2.569 7,058 -0.29(-10.29%)
Nov 05, 2008 2.704 2.864 2.704 2.864 2,647 +0.10(+3.66%)
Nov 04, 2008 2.569 2.763 2.527 2.763 3,561 +0.24(+9.34%)
Nov 03, 2008 2.527 2.527 2.418 2.527 13,176 -0.01(-0.34%)
Oct 31, 2008 2.131 2.611 2.131 2.536 16,951 +0.35(+15.77%)
Oct 30, 2008 2.190 2.232 2.190 2.190 6,404 -0.05(-2.26%)
Oct 29, 2008 1.938 2.275 1.938 2.241 2,018 +0.09(+4.31%)
Oct 28, 2008 1.811 2.266 1.693 2.148 76,970 -0.10(-4.49%)
Oct 27, 2008 2.569 2.586 2.148 2.249 42,830 -0.25(-10.10%)
Oct 24, 2008 2.165 2.519 2.165 2.502 33,118 -0.03(-1.33%)
Oct 23, 2008 2.359 2.645 2.359 2.536 32,771 -0.04(-1.63%)
Oct 22, 2008 2.713 2.713 2.536 2.578 8,315 -0.17(-6.13%)
Oct 21, 2008 2.713 2.771 2.704 2.746 6,825 +0.04(+1.56%)
Oct 20, 2008 2.544 2.839 2.527 2.704 16,031 +0.03(+0.95%)
Oct 17, 2008 2.780 2.856 2.603 2.679 5,402 -0.06(-2.16%)
Oct 16, 2008 2.746 2.755 2.443 2.738 25,951 -0.20(-6.88%)
Oct 15, 2008 3.083 3.083 2.738 2.940 22,627 -0.24(-7.43%)
Oct 14, 2008 3.260 3.488 3.075 3.176 28,614 +0.09(+3.01%)
Oct 13, 2008 3.041 3.504 3.024 3.083 42,209 +0.04(+1.33%)
Oct 10, 2008 3.429 3.429 2.746 3.043 19,529 -0.48(-13.59%)
Oct 09, 2008 3.521 3.521 3.521 3.521 570 +0.00(+0.00%)
Oct 08, 2008 3.875 3.875 3.521 3.521 5,792 -0.35(-9.13%)
Oct 07, 2008 3.875 3.875 3.875 3.875 8,220 -0.01(-0.35%)
Oct 06, 2008 4.212 4.212 3.875 3.889 31,091 -0.31(-7.49%)
Oct 03, 2008 4.212 4.212 4.001 4.204 5,449 -0.13(-3.11%)
Oct 02, 2008 4.338 4.338 4.338 4.338 4,451 +0.03(+0.78%)
Oct 01, 2008 4.305 4.305 4.305 4.305 178 +0.04(+0.99%)
Sep 30, 2008 4.170 4.685 4.052 4.263 7,514 +0.08(+2.02%)
Sep 29, 2008 4.372 4.372 4.178 4.178 11,241 -0.35(-7.81%)
Sep 26, 2008 4.372 4.532 4.364 4.532 30,507 +0.15(+3.46%)
Sep 25, 2008 4.381 4.692 4.381 4.381 2,908 +0.00(+0.00%)
Sep 24, 2008 4.389 4.389 4.364 4.381 5,579 -0.03(-0.57%)
Sep 23, 2008 4.364 4.406 4.220 4.406 12,680 +0.03(+0.58%)
Sep 22, 2008 4.494 4.566 4.381 4.381 9,142 -0.33(-6.98%)
Sep 19, 2008 4.642 4.709 4.633 4.709 613 +0.03(+0.65%)
Sep 18, 2008 4.650 5.088 4.633 4.679 4,546 -0.05(-1.14%)
Sep 17, 2008 4.372 4.734 4.364 4.733 8,903 +0.33(+7.42%)
Sep 16, 2008 4.364 4.414 4.364 4.406 3,761 +0.04(+0.97%)
Sep 15, 2008 4.793 4.793 4.027 4.364 8,932 -0.73(-14.38%)
Sep 12, 2008 5.147 5.147 5.012 5.097 9,508 +0.00(+0.00%)
Sep 11, 2008 5.097 5.097 5.097 5.097 3,352 +0.05(+1.00%)
Sep 10, 2008 5.080 5.083 4.970 5.046 11,515 -0.18(-3.39%)
Sep 09, 2008 5.223 5.223 5.223 5.223 860 -0.00(-0.00%)
Sep 08, 2008 5.223 5.223 5.223 5.223 148 -0.10(-1.90%)
Sep 05, 2008 5.324 5.324 5.324 5.324 237 +0.06(+1.12%)
Sep 03, 2008 5.248 5.265 5.265 5.265 118 +0.08(+1.46%)
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.