Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 3.830 3.968 3.830 3.968 15,794 +0.18(+4.81%)
Jul 30, 2008 3.757 3.786 3.750 3.786 3,982 +0.04(+0.97%)
Jul 29, 2008 3.750 3.815 3.728 3.750 6,619 +0.03(+0.78%)
Jul 28, 2008 3.713 3.772 3.713 3.721 5,974 +0.04(+1.19%)
Jul 25, 2008 3.553 3.721 3.553 3.677 38,319 +0.13(+3.70%)
Jul 24, 2008 3.539 3.546 3.539 3.546 274 +0.02(+0.62%)
Jul 23, 2008 3.531 3.539 3.517 3.524 59,668 -0.01(-0.21%)
Jul 22, 2008 3.466 3.568 3.466 3.531 11,399 -0.04(-1.02%)
Jul 21, 2008 3.451 3.575 3.451 3.568 29,911 +0.07(+2.08%)
Jul 18, 2008 3.670 3.670 3.495 3.495 59,081 -0.09(-2.64%)
Jul 17, 2008 3.619 3.917 3.590 3.590 8,034 +0.11(+3.14%)
Jul 16, 2008 3.357 3.480 3.357 3.480 8,570 +0.07(+2.14%)
Jul 15, 2008 3.349 3.409 3.349 3.408 5,545 +0.05(+1.52%)
Jul 14, 2008 3.393 3.859 3.349 3.357 9,263 -0.08(-2.33%)
Jul 11, 2008 3.495 3.539 3.349 3.437 8,763 -0.20(-5.60%)
Jul 10, 2008 3.553 3.706 3.553 3.641 21,768 +0.01(+0.20%)
Jul 09, 2008 3.524 3.684 3.524 3.633 4,710 +0.00(+0.00%)
Jul 08, 2008 3.677 3.677 3.313 3.633 31,004 -0.05(-1.38%)
Jul 07, 2008 4.056 4.107 3.684 3.684 9,554 -0.04(-0.98%)
Jul 04, 2008 3.735 3.801 3.692 3.721 3,708 +0.00(+0.00%)
Jul 03, 2008 3.735 3.801 3.692 3.721 3,708 -0.06(-1.54%)
Jul 02, 2008 3.684 3.815 3.655 3.779 7,426 +0.03(+0.78%)
Jul 01, 2008 3.750 3.859 3.706 3.750 9,517 +0.04(+1.18%)
Jun 30, 2008 4.259 4.259 3.706 3.706 19,427 -0.49(-11.63%)
Jun 27, 2008 4.223 4.318 4.077 4.194 4,806 +0.01(+0.17%)
Jun 26, 2008 4.259 4.259 4.165 4.187 7,570 -0.17(-4.01%)
Jun 25, 2008 4.223 4.405 4.223 4.361 32,254 +0.21(+5.09%)
Jun 24, 2008 4.332 4.369 4.150 4.150 9,487 -0.15(-3.55%)
Jun 23, 2008 4.347 4.390 4.303 4.303 13,047 +0.02(+0.51%)
Jun 20, 2008 4.638 4.645 4.223 4.281 302,637 -0.15(-3.29%)
Jun 19, 2008 4.441 4.471 4.427 4.427 16,497 -0.01(-0.33%)
Jun 18, 2008 4.471 4.514 4.441 4.441 10,606 -0.05(-1.13%)
Jun 17, 2008 4.485 4.522 4.478 4.492 8,865 -0.01(-0.16%)
Jun 16, 2008 4.638 4.638 4.478 4.500 6,860 -0.07(-1.59%)
Jun 13, 2008 4.689 4.689 4.551 4.573 5,452 -0.01(-0.32%)
Jun 12, 2008 4.587 4.587 4.587 4.587 1,194 +0.00(+0.00%)
Jun 11, 2008 4.514 4.663 4.514 4.587 38,884 +0.05(+1.12%)
Jun 10, 2008 4.551 4.573 4.522 4.536 19,311 -0.01(-0.32%)
Jun 09, 2008 4.551 4.594 4.551 4.551 41,017 -0.07(-1.57%)
Jun 06, 2008 4.594 4.791 4.478 4.623 9,094 -0.05(-1.09%)
Jun 05, 2008 4.951 4.958 4.543 4.674 28,612 -0.31(-6.14%)
Jun 04, 2008 5.024 5.046 4.980 4.980 35,053 -0.09(-1.72%)
Jun 03, 2008 5.097 5.097 5.039 5.068 5,768 -0.02(-0.36%)
Jun 02, 2008 5.053 5.155 5.046 5.086 10,644 +0.01(+0.22%)
May 30, 2008 5.184 5.199 5.075 5.075 15,972 +0.00(+0.00%)
May 29, 2008 5.046 5.199 5.046 5.075 9,064 -0.04(-0.85%)
May 28, 2008 5.060 5.155 5.039 5.119 20,455 +0.07(+1.44%)
May 27, 2008 5.104 5.250 5.039 5.046 31,978 -0.15(-2.94%)
May 26, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 23, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 22, 2008 5.126 5.221 5.104 5.199 4,806 -0.04(-0.83%)
May 21, 2008 5.133 5.250 5.104 5.242 27,605 -0.04(-0.69%)
May 20, 2008 5.228 5.286 5.097 5.279 11,223 +0.03(+0.55%)
May 19, 2008 5.228 5.322 5.184 5.250 5,628 +0.05(+0.98%)
May 16, 2008 5.221 5.228 5.097 5.199 3,982 -0.03(-0.56%)
May 15, 2008 5.373 5.373 5.089 5.228 27,539 -0.04(-0.83%)
May 14, 2008 4.864 5.490 4.864 5.272 22,249 +0.03(+0.56%)
May 13, 2008 4.966 5.242 4.966 5.242 14,743 +0.19(+3.75%)
May 12, 2008 4.973 5.053 4.973 5.053 1,373 +0.11(+2.21%)
May 09, 2008 5.009 5.009 4.769 4.944 6,043 -0.10(-2.02%)
May 08, 2008 5.017 5.068 4.951 5.046 17,149 +0.05(+1.02%)
May 07, 2008 4.718 5.031 4.660 4.995 35,355 +0.28(+6.03%)
May 06, 2008 4.660 4.718 4.631 4.711 12,086 +0.04(+0.94%)
May 05, 2008 4.689 4.704 4.623 4.667 9,601 -0.03(-0.62%)
May 02, 2008 4.711 4.711 4.580 4.696 13,322 +0.01(+0.31%)
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.