Nicholas Fincl Inc (NQ: NICK )

5.950 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 5.189 5.189 5.189 5.189 237 +0.03(+0.49%)
Aug 29, 2008 5.105 5.189 5.066 5.164 1,775 +0.02(+0.33%)
Aug 28, 2008 5.231 5.231 5.147 5.147 484 +0.01(+0.16%)
Aug 27, 2008 5.198 5.248 5.139 5.139 6,528 -0.09(-1.77%)
Aug 26, 2008 5.130 5.248 5.122 5.231 949 -0.02(-0.32%)
Aug 25, 2008 5.265 5.307 5.248 5.248 949 +0.03(+0.48%)
Aug 22, 2008 5.223 5.223 5.198 5.223 563 +0.00(+0.00%)
Aug 21, 2008 5.223 5.223 5.215 5.223 5,341 +0.01(+0.16%)
Aug 20, 2008 5.156 5.215 5.147 5.215 3,917 +0.11(+2.15%)
Aug 19, 2008 5.122 5.122 5.097 5.105 3,774 -0.04(-0.82%)
Aug 18, 2008 5.139 5.164 5.139 5.147 3,002 +0.01(+0.16%)
Aug 15, 2008 5.179 5.179 5.139 5.139 2,273 -0.01(-0.17%)
Aug 14, 2008 5.147 5.147 5.147 5.147 231 -0.10(-1.92%)
Aug 13, 2008 5.097 5.248 5.097 5.248 4,362 -0.05(-0.96%)
Aug 12, 2008 5.248 5.341 5.240 5.299 2,670 +0.14(+2.78%)
Aug 11, 2008 4.788 5.198 4.788 5.156 6,226 +0.13(+2.68%)
Aug 08, 2008 4.995 5.021 4.734 5.021 8,784 -0.02(-0.33%)
Aug 07, 2008 5.038 5.038 5.038 5.038 118 +0.11(+2.22%)
Aug 06, 2008 4.928 4.928 4.928 4.928 3,003 +0.13(+2.63%)
Aug 05, 2008 4.549 4.835 4.549 4.802 1,444 +0.05(+1.06%)
Aug 04, 2008 4.869 4.878 4.743 4.751 5,007 -0.08(-1.74%)
Aug 01, 2008 4.802 4.928 4.760 4.835 10,669 +0.24(+5.32%)
Jul 31, 2008 4.431 4.591 4.431 4.591 13,651 +0.21(+4.81%)
Jul 30, 2008 4.347 4.381 4.338 4.381 3,442 +0.04(+0.97%)
Jul 29, 2008 4.338 4.414 4.313 4.338 5,721 +0.03(+0.78%)
Jul 28, 2008 4.296 4.364 4.296 4.305 5,163 +0.05(+1.19%)
Jul 25, 2008 4.111 4.305 4.111 4.254 33,120 +0.15(+3.70%)
Jul 24, 2008 4.094 4.103 4.094 4.103 237 +0.03(+0.62%)
Jul 23, 2008 4.086 4.094 4.069 4.077 51,572 -0.01(-0.21%)
Jul 22, 2008 4.010 4.128 4.010 4.086 9,852 -0.04(-1.02%)
Jul 21, 2008 3.993 4.136 3.993 4.128 25,853 +0.08(+2.08%)
Jul 18, 2008 4.246 4.246 4.044 4.044 51,065 -0.11(-2.64%)
Jul 17, 2008 4.187 4.532 4.153 4.153 6,944 +0.13(+3.14%)
Jul 16, 2008 3.884 4.027 3.884 4.027 7,407 +0.08(+2.14%)
Jul 15, 2008 3.875 3.944 3.875 3.942 4,793 +0.06(+1.52%)
Jul 14, 2008 3.926 4.465 3.875 3.884 8,006 -0.09(-2.33%)
Jul 11, 2008 4.044 4.094 3.875 3.976 7,574 -0.24(-5.60%)
Jul 10, 2008 4.111 4.288 4.111 4.212 18,815 +0.01(+0.20%)
Jul 09, 2008 4.077 4.263 4.077 4.204 4,071 +0.00(+0.00%)
Jul 08, 2008 4.254 4.254 3.833 4.204 26,798 -0.06(-1.38%)
Jul 07, 2008 4.692 4.751 4.263 4.263 8,258 -0.04(-0.98%)
Jul 04, 2008 4.322 4.397 4.271 4.305 3,205 +0.00(+0.00%)
Jul 03, 2008 4.322 4.397 4.271 4.305 3,205 -0.07(-1.54%)
Jul 02, 2008 4.263 4.414 4.229 4.372 6,418 +0.03(+0.78%)
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.