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 (%)
Apr 30, 2003 1.438 1.460 1.438 1.456 27,777 +0.04(+2.64%)
Apr 29, 2003 1.419 1.419 1.419 1.419 0 +0.00(+0.00%)
Apr 28, 2003 1.419 1.419 1.419 1.419 1,958 +0.01(+0.53%)
Apr 25, 2003 1.423 1.423 1.310 1.412 21,011 +0.00(+0.27%)
Apr 24, 2003 1.408 1.408 1.408 1.408 0 +0.00(+0.00%)
Apr 23, 2003 1.438 1.460 1.370 1.408 3,205 +0.00(+0.00%)
Apr 21, 2003 1.359 1.408 1.359 1.408 1,780 +0.02(+1.35%)
Apr 17, 2003 1.441 1.441 1.389 1.389 3,561 -0.07(-4.63%)
Apr 16, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 15, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 14, 2003 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Apr 11, 2003 1.404 1.456 1.359 1.456 1,958 +0.00(+0.00%)
Apr 10, 2003 1.412 1.456 1.412 1.456 2,670 +0.08(+5.71%)
Apr 09, 2003 1.378 1.378 1.378 1.378 0 +0.00(+0.00%)
Apr 08, 2003 1.378 1.378 1.367 1.378 8,012 -0.02(-1.34%)
Apr 07, 2003 1.397 1.397 1.397 1.397 0 +0.00(+0.00%)
Apr 04, 2003 1.393 1.404 1.393 1.397 5,341 -0.03(-2.36%)
Apr 03, 2003 1.430 1.430 1.382 1.430 17,093 +0.00(+0.00%)
Apr 02, 2003 1.460 1.460 1.415 1.430 4,807 +0.02(+1.33%)
Apr 01, 2003 1.412 1.412 1.412 1.412 1,068 -0.02(-1.31%)
Mar 31, 2003 1.460 1.460 1.412 1.430 4,273 -0.04(-2.80%)
Mar 28, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Mar 27, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Mar 26, 2003 1.471 1.471 1.471 1.471 178 +0.07(+4.80%)
Mar 25, 2003 1.404 1.404 1.404 1.404 1,602 -0.04(-2.60%)
Mar 24, 2003 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Mar 21, 2003 1.456 1.456 1.441 1.441 5,341 -0.04(-2.53%)
Mar 20, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 19, 2003 1.434 1.479 1.415 1.479 2,492 +0.07(+5.33%)
Mar 18, 2003 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Mar 17, 2003 1.441 1.441 1.404 1.404 14,104 -0.01(-0.53%)
Mar 14, 2003 1.412 1.412 1.412 1.412 4,451 +0.00(+0.00%)
Mar 13, 2003 1.412 1.445 1.412 1.412 2,136 -0.01(-0.79%)
Mar 12, 2003 1.423 1.423 1.408 1.423 5,341 -0.00(-0.26%)
Mar 11, 2003 1.426 1.426 1.426 1.426 2,136 -0.03(-1.80%)
Mar 07, 2003 1.456 1.456 1.453 1.453 1,424 +0.01(+0.78%)
Mar 06, 2003 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Mar 05, 2003 1.434 1.441 1.408 1.441 5,697 -0.02(-1.28%)
Mar 04, 2003 1.426 1.460 1.426 1.460 3,205 +0.00(+0.00%)
Mar 03, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 28, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 27, 2003 1.419 1.471 1.419 1.460 3,205 +0.00(+0.00%)
Feb 26, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 25, 2003 1.423 1.460 1.423 1.460 356 +0.02(+1.56%)
Feb 24, 2003 1.423 1.479 1.423 1.438 8,012 -0.02(-1.54%)
Feb 21, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 20, 2003 1.464 1.464 1.460 1.460 534 -0.01(-0.51%)
Feb 19, 2003 1.468 1.468 1.468 1.468 356 +0.01(+0.51%)
Feb 18, 2003 1.460 1.460 1.460 1.460 1,780 -0.00(-0.26%)
Feb 14, 2003 1.412 1.464 1.412 1.464 7,656 +0.04(+2.90%)
Feb 13, 2003 1.412 1.426 1.412 1.423 5,341 -0.04(-2.56%)
Feb 12, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 11, 2003 1.460 1.460 1.460 1.460 890 -0.01(-1.02%)
Feb 10, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Feb 07, 2003 1.408 1.475 1.408 1.475 1,246 +0.07(+5.07%)
Feb 06, 2003 1.460 1.460 1.404 1.404 7,122 -0.08(-5.30%)
Feb 05, 2003 1.483 1.483 1.483 1.483 356 +0.09(+6.45%)
Feb 04, 2003 1.393 1.393 1.393 1.393 1,068 -0.07(-5.10%)
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.