Nicholas Fincl Inc (NQ: NICK )

11.97 USD UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.567 5.653 5.540 5.600 16,400 +0.07(+1.20%)
May 27, 2004 5.700 5.700 5.533 5.533 18,200 -0.04(-0.72%)
May 26, 2004 5.660 5.667 5.567 5.573 47,900 -0.02(-0.36%)
May 25, 2004 5.707 5.707 5.540 5.593 75,600 +0.03(+0.48%)
May 24, 2004 5.507 5.600 5.507 5.567 29,700 +0.06(+1.09%)
May 21, 2004 5.667 5.667 5.507 5.507 28,200 -0.08(-1.43%)
May 20, 2004 5.660 5.660 5.580 5.587 43,200 +0.01(+0.24%)
May 19, 2004 5.707 5.707 5.560 5.573 115,700 +0.05(+0.97%)
May 18, 2004 5.460 5.700 5.460 5.520 355,500 +0.13(+2.48%)
May 17, 2004 5.333 5.553 5.333 5.387 166,900 +0.02(+0.37%)
May 14, 2004 5.393 5.453 5.327 5.367 826,300 -0.13(-2.42%)
May 13, 2004 5.967 6.000 5.500 5.500 24,600 -0.49(-8.23%)
May 12, 2004 6.000 6.087 5.796 5.993 23,500 -0.09(-1.53%)
May 11, 2004 6.300 6.547 6.049 6.087 4,500 -0.04(-0.65%)
May 10, 2004 6.183 6.367 6.033 6.127 11,000 -0.41(-6.32%)
May 07, 2004 6.467 6.593 6.440 6.540 8,200 +0.07(+1.13%)
May 06, 2004 6.417 6.560 6.280 6.467 4,000 -0.03(-0.41%)
May 05, 2004 6.627 6.667 6.327 6.493 3,000 +0.08(+1.25%)
May 04, 2004 6.600 6.600 6.413 6.413 10,000 +0.09(+1.48%)
May 03, 2004 6.207 6.493 6.207 6.320 10,700 -0.01(-0.21%)
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%)
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.