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, 2004 3.486 3.707 3.486 3.557 11,751 -0.07(-2.06%)
Apr 29, 2004 3.654 3.800 3.186 3.632 126,422 -0.17(-4.53%)
Apr 28, 2004 3.931 3.987 3.804 3.804 17,449 -0.16(-4.15%)
Apr 27, 2004 3.935 4.111 3.931 3.969 18,874 -0.22(-5.19%)
Apr 26, 2004 4.208 4.208 3.942 4.186 17,806 -0.02(-0.53%)
Apr 23, 2004 4.128 4.268 4.122 4.208 6,766 -0.10(-2.26%)
Apr 22, 2004 4.493 4.493 4.175 4.306 15,491 +0.02(+0.52%)
Apr 21, 2004 4.306 4.306 4.118 4.283 7,478 +0.06(+1.33%)
Apr 20, 2004 4.493 4.493 4.118 4.227 28,311 +0.16(+3.86%)
Apr 19, 2004 4.118 4.205 4.070 4.070 3,739 -0.13(-3.03%)
Apr 16, 2004 3.935 4.212 3.935 4.197 8,903 +0.08(+2.00%)
Apr 15, 2004 4.489 4.489 3.942 4.115 33,475 -0.37(-8.34%)
Apr 14, 2004 4.396 4.583 4.396 4.489 30,092 -0.02(-0.42%)
Apr 13, 2004 4.328 4.568 4.231 4.508 35,968 +0.36(+8.76%)
Apr 12, 2004 4.118 4.396 3.957 4.145 35,077 +0.04(+1.10%)
Apr 08, 2004 3.969 4.111 3.707 4.100 23,325 +0.17(+4.39%)
Apr 07, 2004 3.838 3.928 3.722 3.928 9,437 +0.12(+3.05%)
Apr 06, 2004 3.763 3.830 3.669 3.811 14,066 +0.14(+3.88%)
Apr 05, 2004 3.677 3.774 3.482 3.669 33,653 +0.19(+5.38%)
Apr 02, 2004 3.478 3.482 3.459 3.482 7,478 +0.00(+0.11%)
Apr 01, 2004 3.482 3.482 3.370 3.478 9,793 +0.00(+0.11%)
Mar 31, 2004 3.418 3.489 3.418 3.474 12,642 -0.06(-1.69%)
Mar 30, 2004 3.482 3.553 3.474 3.534 22,435 +0.07(+2.16%)
Mar 29, 2004 3.437 3.474 3.407 3.459 2,848 +0.09(+2.78%)
Mar 26, 2004 3.182 3.437 3.182 3.366 1,958 +0.00(+0.00%)
Mar 25, 2004 3.366 3.478 3.366 3.366 15,669 +0.01(+0.45%)
Mar 24, 2004 3.295 3.355 3.295 3.351 2,670 -0.01(-0.44%)
Mar 23, 2004 3.351 3.370 3.351 3.366 15,669 +0.00(+0.00%)
Mar 22, 2004 3.295 3.366 3.295 3.366 11,573 -0.00(-0.11%)
Mar 19, 2004 3.332 3.370 3.313 3.370 5,163 +0.06(+1.70%)
Mar 18, 2004 3.332 3.332 3.228 3.313 4,273 -0.01(-0.45%)
Mar 17, 2004 3.257 3.332 3.220 3.328 10,505 +0.03(+1.02%)
Mar 16, 2004 3.332 3.351 3.220 3.295 6,944 -0.06(-1.68%)
Mar 15, 2004 3.420 3.459 3.347 3.351 16,559 -0.06(-1.65%)
Mar 12, 2004 3.370 3.407 3.370 3.407 17,984 +0.02(+0.55%)
Mar 11, 2004 3.392 3.392 3.388 3.388 11,930 +0.00(+0.00%)
Mar 10, 2004 3.388 3.407 3.388 3.388 4,095 +0.00(+0.00%)
Mar 09, 2004 3.370 3.407 3.370 3.388 8,546 +0.01(+0.44%)
Mar 08, 2004 3.201 3.388 3.201 3.373 4,985 -0.07(-1.96%)
Mar 05, 2004 3.370 3.445 3.370 3.441 3,739 +0.00(+0.00%)
Mar 04, 2004 3.388 3.445 3.388 3.441 7,656 +0.00(+0.00%)
Mar 03, 2004 3.306 3.463 3.306 3.441 7,656 +0.04(+1.10%)
Mar 02, 2004 3.441 3.441 3.313 3.403 22,969 -0.04(-1.09%)
Mar 01, 2004 3.370 3.445 3.370 3.441 8,012 +0.02(+0.66%)
Feb 27, 2004 3.400 3.448 3.400 3.418 6,588 +0.02(+0.66%)
Feb 26, 2004 3.459 3.459 3.392 3.396 2,848 -0.04(-1.31%)
Feb 25, 2004 3.426 3.441 3.426 3.441 1,602 +0.01(+0.44%)
Feb 24, 2004 3.385 3.441 3.370 3.426 17,449 +0.00(+0.11%)
Feb 23, 2004 3.497 3.497 3.392 3.422 39,173 -0.04(-1.08%)
Feb 20, 2004 3.452 3.459 3.444 3.459 8,903 -0.00(-0.11%)
Feb 19, 2004 3.463 3.463 3.426 3.463 16,203 +0.01(+0.22%)
Feb 18, 2004 3.463 3.463 3.448 3.456 8,368 +0.03(+0.87%)
Feb 17, 2004 3.332 3.534 3.332 3.426 14,600 +0.05(+1.55%)
Feb 13, 2004 3.411 3.411 3.370 3.373 3,383 -0.04(-1.10%)
Feb 12, 2004 3.411 3.422 3.411 3.411 4,451 +0.00(+0.11%)
Feb 11, 2004 3.534 3.534 3.396 3.407 9,437 -0.02(-0.55%)
Feb 10, 2004 3.534 3.534 3.381 3.426 15,135 -0.02(-0.53%)
Feb 09, 2004 3.553 3.553 3.343 3.444 25,106 +0.03(+0.87%)
Feb 06, 2004 3.482 3.482 3.414 3.415 2,492 +0.00(+0.00%)
Feb 05, 2004 3.355 3.415 3.355 3.415 3,917 +0.01(+0.22%)
Feb 04, 2004 3.295 3.415 3.295 3.407 11,751 +0.00(+0.11%)
Feb 03, 2004 3.295 3.445 3.295 3.403 6,944 +0.01(+0.22%)
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.