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, 2023 6.147 6.147 6.147 6.147 284 +0.30(+5.08%)
Mar 30, 2023 5.850 5.850 5.850 5.850 763 -0.08(-1.35%)
Mar 29, 2023 5.760 5.950 5.600 5.930 9,958 +0.26(+4.59%)
Mar 28, 2023 5.790 5.946 5.595 5.670 24,380 -0.19(-3.24%)
Mar 27, 2023 5.500 5.951 5.429 5.860 24,356 +0.49(+9.12%)
Mar 24, 2023 5.150 5.430 5.090 5.370 6,483 +0.16(+3.07%)
Mar 23, 2023 5.400 5.565 5.150 5.210 29,629 +0.05(+0.97%)
Mar 22, 2023 5.450 5.575 5.060 5.160 10,705 -0.44(-7.86%)
Mar 21, 2023 5.660 5.660 5.600 5.600 4,380 +0.12(+2.28%)
Mar 20, 2023 5.220 5.715 5.220 5.475 5,320 +0.11(+2.15%)
Mar 17, 2023 5.790 5.897 5.330 5.360 12,591 -0.47(-8.06%)
Mar 15, 2023 5.830 354 -0.08(-1.35%)
Mar 14, 2023 5.970 6.800 5.870 5.910 24,022 +0.07(+1.20%)
Mar 13, 2023 5.550 5.980 5.442 5.840 9,309 +0.15(+2.64%)
Mar 10, 2023 5.930 5.950 5.600 5.690 5,795 -0.45(-7.33%)
Mar 09, 2023 6.140 6.140 6.140 6.140 1,127 -0.03(-0.41%)
Mar 08, 2023 5.950 6.165 5.690 6.165 10,660 +0.12(+1.90%)
Mar 07, 2023 5.990 6.420 5.880 6.050 29,469 +0.06(+1.00%)
Mar 06, 2023 6.200 6.200 5.990 5.990 4,145 -0.22(-3.54%)
Mar 03, 2023 6.400 6.400 6.160 6.210 6,080 +0.01(+0.16%)
Mar 02, 2023 6.420 6.420 6.200 6.200 1,749 -0.17(-2.67%)
Mar 01, 2023 6.350 6.450 6.350 6.370 3,788 +0.04(+0.63%)
Feb 28, 2023 6.320 6.360 6.320 6.330 3,918 -0.17(-2.62%)
Feb 27, 2023 6.990 6.992 6.300 6.500 2,122 +0.30(+4.84%)
Feb 24, 2023 6.390 6.510 6.150 6.200 12,820 -0.19(-2.97%)
Feb 23, 2023 6.215 6.518 6.100 6.390 21,359 +0.33(+5.45%)
Feb 22, 2023 6.600 6.700 6.060 6.060 8,191 -0.45(-6.91%)
Feb 21, 2023 6.620 6.710 6.500 6.510 3,922 -0.15(-2.25%)
Feb 17, 2023 6.950 7.010 6.620 6.660 6,139 -0.28(-4.03%)
Feb 16, 2023 7.100 7.100 6.940 6.940 10,208 -0.35(-4.80%)
Feb 15, 2023 7.370 7.370 7.010 7.290 15,014 -0.11(-1.49%)
Feb 14, 2023 7.180 7.537 7.180 7.400 3,326 -0.20(-2.63%)
Feb 13, 2023 7.810 7.935 7.500 7.600 9,709 -0.10(-1.30%)
Feb 10, 2023 7.603 7.700 7.603 7.700 4,618 -0.05(-0.65%)
Feb 09, 2023 7.840 8.000 7.690 7.750 16,070 -0.05(-0.64%)
Feb 08, 2023 8.350 8.567 7.790 7.800 19,701 -0.75(-8.77%)
Feb 07, 2023 7.530 8.550 6.900 8.550 23,930 +1.28(+17.53%)
Feb 06, 2023 6.920 7.450 6.850 7.275 15,708 +0.36(+5.13%)
Feb 03, 2023 6.360 7.250 6.360 6.920 5,520 +0.71(+11.43%)
Feb 02, 2023 6.280 6.350 6.210 6.210 965 -0.05(-0.80%)
Feb 01, 2023 6.400 6.400 6.180 6.260 3,875 -0.24(-3.69%)
Jan 30, 2023 6.500 402 +0.29(+4.67%)
Jan 27, 2023 6.200 6.210 6.200 6.210 576 -0.19(-2.97%)
Jan 26, 2023 7.030 7.030 6.350 6.400 2,999 +0.15(+2.40%)
Jan 25, 2023 6.210 6.250 6.210 6.250 959 +0.05(+0.81%)
Jan 24, 2023 6.200 6.200 6.200 6.200 591 +0.07(+1.19%)
Jan 23, 2023 6.060 6.310 6.060 6.127 1,857 -0.01(-0.21%)
Jan 19, 2023 6.140 437 -0.23(-3.61%)
Jan 18, 2023 6.070 6.400 6.070 6.370 1,519 +0.14(+2.25%)
Jan 17, 2023 6.040 6.440 6.040 6.230 16,154 -0.10(-1.58%)
Jan 13, 2023 6.442 6.442 6.260 6.330 5,407 +0.42(+7.11%)
Jan 12, 2023 5.910 5.910 5.910 5.910 746 -0.42(-6.71%)
Jan 11, 2023 6.120 6.335 6.120 6.335 694 +0.21(+3.51%)
Jan 10, 2023 6.120 6.120 6.120 6.120 365 -0.22(-3.47%)
Jan 09, 2023 6.125 6.340 6.125 6.340 1,799 +0.24(+3.93%)
Jan 06, 2023 6.110 6.110 6.100 6.100 299 +0.00(+0.00%)
Jan 04, 2023 6.100 229 +0.07(+1.16%)
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.