Nicholas Fincl Inc (NQ: NICK )

12.15 USD +0.38 (+3.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 3.573 3.660 3.520 3.593 5,900 -0.33(-8.49%)
May 28, 2002 3.760 3.967 3.733 3.927 5,000 +0.23(+6.13%)
May 27, 2002 3.637 3.700 3.500 3.700 5,200 +0.00(+0.00%)
May 24, 2002 3.637 3.700 3.500 3.700 5,200 -0.07(-1.77%)
May 23, 2002 3.833 3.833 3.673 3.767 1,200 +0.09(+2.54%)
May 22, 2002 3.967 3.967 3.673 3.673 4,300 -0.29(-7.40%)
May 21, 2002 3.933 4.013 3.933 3.967 8,400 +0.11(+2.85%)
May 20, 2002 3.933 4.013 3.673 3.857 6,800 -0.20(-5.01%)
May 17, 2002 3.733 4.167 3.733 4.060 51,100 +0.37(+9.93%)
May 16, 2002 3.193 3.833 3.133 3.693 38,000 +0.59(+19.14%)
May 15, 2002 3.027 3.100 3.027 3.100 3,900 +0.10(+3.33%)
May 14, 2002 2.867 3.000 2.867 3.000 7,100 +0.00(+0.00%)
May 13, 2002 3.000 3.000 3.000 3.000 1,900 +0.00(+0.00%)
May 10, 2002 3.000 3.000 3.000 3.000 100 +0.16(+5.63%)
May 09, 2002 2.873 2.873 2.707 2.840 4,300 -0.23(-7.39%)
May 08, 2002 3.007 3.133 3.007 3.067 4,700 +0.07(+2.22%)
May 07, 2002 3.020 3.100 3.000 3.000 4,800 -0.02(-0.66%)
May 06, 2002 3.020 3.020 3.020 3.020 200 +0.19(+6.59%)
May 03, 2002 2.833 2.833 2.833 2.833 500 -0.10(-3.41%)
May 02, 2002 3.000 3.000 2.933 2.933 2,100 -0.07(-2.22%)
May 01, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 30, 2002 2.860 3.067 2.860 3.000 5,300 +0.17(+5.88%)
Apr 29, 2002 3.067 3.067 2.833 2.833 1,100 -0.13(-4.49%)
Apr 26, 2002 2.867 3.033 2.867 2.967 7,800 +0.10(+3.49%)
Apr 25, 2002 2.867 2.867 2.867 2.867 700 +0.10(+3.61%)
Apr 24, 2002 2.833 2.833 2.767 2.767 1,100 +0.01(+0.24%)
Apr 23, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Apr 22, 2002 2.747 2.760 2.747 2.760 2,600 +0.00(+0.00%)
Apr 19, 2002 2.760 2.760 2.760 2.760 2,200 +0.00(+0.00%)
Apr 18, 2002 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Apr 17, 2002 2.773 2.773 2.733 2.760 1,600 -0.07(-2.59%)
Apr 16, 2002 2.667 2.833 2.667 2.833 2,600 +0.00(+0.00%)
Apr 15, 2002 2.767 2.833 2.767 2.833 1,200 +0.17(+6.25%)
Apr 12, 2002 2.633 2.667 2.600 2.667 11,200 +0.03(+1.27%)
Apr 11, 2002 2.627 2.633 2.627 2.633 1,500 +0.00(+0.00%)
Apr 10, 2002 2.750 2.750 2.633 2.633 8,400 -0.13(-4.82%)
Apr 09, 2002 2.767 2.767 2.767 2.767 1,000 +0.01(+0.24%)
Apr 08, 2002 2.700 2.760 2.667 2.760 7,600 +0.03(+0.98%)
Apr 05, 2002 2.947 2.947 2.733 2.733 6,800 -0.21(-7.24%)
Apr 04, 2002 3.000 3.000 2.947 2.947 200 -0.05(-1.78%)
Apr 03, 2002 2.947 3.093 2.947 3.000 4,800 +0.00(+0.00%)
Apr 02, 2002 2.940 3.000 2.940 3.000 600 +0.06(+2.04%)
Apr 01, 2002 3.000 3.000 2.940 2.940 1,700 -0.06(-2.00%)
Mar 29, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 28, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 27, 2002 3.007 3.007 3.000 3.000 10,500 +0.00(+0.00%)
Mar 26, 2002 3.000 3.060 3.000 3.000 6,200 +0.13(+4.41%)
Mar 25, 2002 2.993 3.000 2.807 2.873 4,700 -0.13(-4.22%)
Mar 22, 2002 2.853 3.067 2.853 3.000 19,700 +0.15(+5.39%)
Mar 21, 2002 2.807 2.847 2.807 2.847 2,000 +0.00(+0.00%)
Mar 20, 2002 2.767 2.847 2.665 2.847 11,000 +0.11(+4.15%)
Mar 19, 2002 2.733 2.733 2.733 2.733 400 +0.00(+0.00%)
Mar 18, 2002 2.733 2.733 2.733 2.733 1,500 +0.01(+0.24%)
Mar 15, 2002 2.727 2.727 2.727 2.727 500 +0.00(+0.00%)
Mar 14, 2002 2.700 2.727 2.633 2.727 5,600 +0.08(+3.02%)
Mar 13, 2002 2.647 2.667 2.647 2.647 3,300 -0.01(-0.50%)
Mar 12, 2002 2.653 2.660 2.653 2.660 8,500 +0.01(+0.25%)
Mar 11, 2002 2.575 2.653 2.575 2.653 7,900 +0.09(+3.38%)
Mar 08, 2002 2.513 2.567 2.513 2.567 400 +0.06(+2.39%)
Mar 07, 2002 2.507 2.507 2.507 2.507 1,000 +0.00(+0.00%)
Mar 06, 2002 2.533 2.600 2.467 2.507 17,600 -0.06(-2.34%)
Mar 05, 2002 2.533 2.567 2.487 2.567 6,600 +0.06(+2.39%)
Mar 04, 2002 2.567 2.567 2.507 2.507 3,700 -0.06(-2.34%)
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.