Nicholas Fincl Inc (NQ: NICK )

11.88 USD +0.08 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.207 6.600 6.207 6.333 6,600 -0.13(-2.06%)
Apr 29, 2004 6.507 6.767 5.673 6.467 71,000 -0.31(-4.53%)
Apr 28, 2004 7.000 7.100 6.773 6.773 9,800 -0.29(-4.15%)
Apr 27, 2004 7.007 7.320 7.000 7.067 10,600 -0.39(-5.19%)
Apr 26, 2004 7.493 7.493 7.020 7.453 10,000 -0.04(-0.53%)
Apr 23, 2004 7.350 7.600 7.340 7.493 3,800 -0.17(-2.26%)
Apr 22, 2004 8.000 8.000 7.433 7.667 8,700 +0.04(+0.52%)
Apr 21, 2004 7.667 7.667 7.333 7.627 4,200 +0.10(+1.33%)
Apr 20, 2004 8.000 8.000 7.333 7.527 15,900 +0.28(+3.86%)
Apr 19, 2004 7.333 7.487 7.247 7.247 2,100 -0.23(-3.03%)
Apr 16, 2004 7.007 7.500 7.007 7.473 5,000 +0.15(+2.00%)
Apr 15, 2004 7.993 7.993 7.020 7.327 18,800 -0.67(-8.34%)
Apr 14, 2004 7.827 8.160 7.827 7.993 16,900 -0.03(-0.42%)
Apr 13, 2004 7.707 8.133 7.533 8.027 20,200 +0.65(+8.76%)
Apr 12, 2004 7.333 7.827 7.047 7.380 19,700 +0.08(+1.10%)
Apr 08, 2004 7.067 7.320 6.600 7.300 13,100 +0.31(+4.39%)
Apr 07, 2004 6.833 6.993 6.627 6.993 5,300 +0.21(+3.05%)
Apr 06, 2004 6.700 6.820 6.533 6.787 7,900 +0.25(+3.88%)
Apr 05, 2004 6.547 6.720 6.200 6.533 18,900 +0.33(+5.38%)
Apr 02, 2004 6.193 6.200 6.160 6.200 4,200 +0.01(+0.11%)
Apr 01, 2004 6.200 6.200 6.000 6.193 5,500 +0.01(+0.11%)
Mar 31, 2004 6.087 6.213 6.087 6.187 7,100 -0.11(-1.69%)
Mar 30, 2004 6.200 6.327 6.187 6.293 12,600 +0.13(+2.16%)
Mar 29, 2004 6.120 6.187 6.067 6.160 1,600 +0.17(+2.78%)
Mar 26, 2004 5.667 6.120 5.667 5.993 1,100 +0.00(+0.00%)
Mar 25, 2004 5.993 6.193 5.993 5.993 8,800 +0.03(+0.45%)
Mar 24, 2004 5.867 5.973 5.867 5.967 1,500 -0.03(-0.44%)
Mar 23, 2004 5.967 6.000 5.967 5.993 8,800 +0.00(+0.00%)
Mar 22, 2004 5.867 5.993 5.867 5.993 6,500 -0.01(-0.11%)
Mar 19, 2004 5.933 6.000 5.900 6.000 2,900 +0.10(+1.69%)
Mar 18, 2004 5.933 5.933 5.747 5.900 2,400 -0.03(-0.45%)
Mar 17, 2004 5.800 5.933 5.733 5.927 5,900 +0.06(+1.02%)
Mar 16, 2004 5.933 5.966 5.733 5.867 3,900 -0.10(-1.68%)
Mar 15, 2004 6.090 6.160 5.960 5.967 9,300 -0.10(-1.65%)
Mar 12, 2004 6.000 6.067 6.000 6.067 10,100 +0.03(+0.55%)
Mar 11, 2004 6.040 6.040 6.033 6.033 6,700 +0.00(+0.00%)
Mar 10, 2004 6.033 6.067 6.033 6.033 2,300 +0.00(+0.00%)
Mar 09, 2004 6.000 6.067 6.000 6.033 4,800 +0.03(+0.44%)
Mar 08, 2004 5.700 6.033 5.700 6.007 2,800 -0.12(-1.96%)
Mar 05, 2004 6.000 6.133 6.000 6.127 2,100 +0.00(+0.00%)
Mar 04, 2004 6.033 6.133 6.033 6.127 4,300 +0.00(+0.00%)
Mar 03, 2004 5.887 6.167 5.887 6.127 4,300 +0.07(+1.10%)
Mar 02, 2004 6.127 6.127 5.900 6.060 12,900 -0.07(-1.09%)
Mar 01, 2004 6.000 6.133 6.000 6.127 4,500 +0.04(+0.66%)
Feb 27, 2004 6.053 6.140 6.053 6.087 3,700 +0.04(+0.66%)
Feb 26, 2004 6.160 6.160 6.040 6.047 1,600 -0.08(-1.31%)
Feb 25, 2004 6.100 6.127 6.100 6.127 900 +0.03(+0.44%)
Feb 24, 2004 6.027 6.127 6.000 6.100 9,800 +0.01(+0.11%)
Feb 23, 2004 6.227 6.227 6.040 6.093 22,000 -0.07(-1.08%)
Feb 20, 2004 6.147 6.160 6.133 6.160 5,000 -0.01(-0.11%)
Feb 19, 2004 6.167 6.167 6.100 6.167 9,100 +0.01(+0.22%)
Feb 18, 2004 6.167 6.167 6.140 6.153 4,700 +0.05(+0.87%)
Feb 17, 2004 5.933 6.293 5.933 6.100 8,200 +0.09(+1.55%)
Feb 13, 2004 6.073 6.073 6.000 6.007 1,900 -0.07(-1.10%)
Feb 12, 2004 6.073 6.093 6.073 6.073 2,500 +0.01(+0.11%)
Feb 11, 2004 6.293 6.293 6.047 6.067 5,300 -0.03(-0.55%)
Feb 10, 2004 6.293 6.293 6.020 6.100 8,500 -0.03(-0.53%)
Feb 09, 2004 6.327 6.327 5.953 6.133 14,100 +0.05(+0.87%)
Feb 06, 2004 6.200 6.200 6.079 6.080 1,400 +0.00(+0.00%)
Feb 05, 2004 5.974 6.080 5.974 6.080 2,200 +0.01(+0.22%)
Feb 04, 2004 5.867 6.080 5.867 6.067 6,600 +0.01(+0.11%)
Feb 03, 2004 5.867 6.133 5.867 6.060 3,900 +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.