Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.23 (-1.92%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.40 10.42 10.31 10.42 1,750 -0.01(-0.10%)
Nov 29, 2005 10.34 10.60 10.34 10.43 7,659 +0.04(+0.38%)
Nov 28, 2005 10.46 10.65 10.20 10.39 47,024 -0.21(-1.98%)
Nov 25, 2005 10.53 10.72 10.20 10.60 3,321 +0.00(+0.00%)
Nov 23, 2005 10.70 10.72 10.60 10.60 6,250 -0.03(-0.28%)
Nov 22, 2005 10.40 10.63 10.30 10.63 12,467 +0.25(+2.41%)
Nov 21, 2005 10.36 10.65 10.34 10.38 15,430 +0.08(+0.78%)
Nov 18, 2005 10.28 10.36 10.11 10.30 22,928 +0.10(+0.98%)
Nov 17, 2005 10.34 10.36 10.08 10.20 27,165 +0.01(+0.10%)
Nov 16, 2005 10.20 10.22 10.14 10.19 5,105 -0.01(-0.10%)
Nov 15, 2005 10.24 10.33 10.20 10.20 3,350 -0.03(-0.29%)
Nov 14, 2005 10.28 10.29 10.23 10.23 2,180 -0.05(-0.49%)
Nov 11, 2005 10.36 10.53 10.17 10.28 16,962 +0.10(+0.98%)
Nov 10, 2005 10.23 10.24 10.15 10.18 15,080 -0.11(-1.07%)
Nov 09, 2005 10.25 10.29 10.10 10.29 7,620 +0.05(+0.49%)
Nov 08, 2005 10.00 10.33 10.00 10.24 12,100 +0.06(+0.59%)
Nov 07, 2005 10.36 10.36 10.15 10.18 13,853 -0.15(-1.45%)
Nov 04, 2005 10.35 10.61 10.30 10.33 12,683 -0.02(-0.19%)
Nov 03, 2005 10.30 10.52 10.30 10.35 11,023 -0.05(-0.48%)
Nov 02, 2005 10.39 10.45 10.21 10.40 14,186 +0.05(+0.48%)
Nov 01, 2005 10.50 10.50 10.19 10.35 8,651 +0.05(+0.49%)
Oct 31, 2005 10.05 10.35 10.05 10.30 24,103 +0.09(+0.88%)
Oct 28, 2005 10.53 10.53 10.06 10.21 13,220 -0.49(-4.58%)
Oct 27, 2005 10.80 10.81 10.58 10.70 1,900 -0.16(-1.47%)
Oct 26, 2005 10.51 10.86 10.51 10.86 5,921 +0.24(+2.26%)
Oct 25, 2005 10.56 10.98 10.14 10.62 6,965 -0.34(-3.10%)
Oct 24, 2005 10.85 10.96 10.55 10.96 10,111 +0.15(+1.39%)
Oct 21, 2005 10.44 11.04 10.44 10.81 47,142 +0.42(+4.04%)
Oct 20, 2005 9.860 10.44 9.860 10.39 46,844 +0.49(+4.95%)
Oct 19, 2005 9.820 10.00 9.820 9.900 3,790 -0.09(-0.90%)
Oct 18, 2005 9.890 10.09 9.840 9.990 6,762 -0.06(-0.60%)
Oct 17, 2005 10.02 10.06 9.940 10.05 3,270 +0.21(+2.13%)
Oct 14, 2005 9.850 9.960 9.740 9.840 24,330 -0.04(-0.40%)
Oct 13, 2005 9.950 9.950 9.860 9.880 13,563 -0.10(-1.00%)
Oct 12, 2005 9.970 9.980 9.900 9.980 2,416 -0.01(-0.10%)
Oct 11, 2005 9.970 10.01 9.970 9.990 22,954 +0.01(+0.10%)
Oct 10, 2005 9.970 10.03 9.970 9.980 22,681 -0.01(-0.10%)
Oct 07, 2005 10.00 10.17 9.970 9.990 14,150 -0.04(-0.40%)
Oct 06, 2005 10.17 10.17 9.970 10.03 11,255 -0.15(-1.47%)
Oct 05, 2005 10.29 10.29 10.10 10.18 17,297 -0.15(-1.45%)
Oct 04, 2005 10.17 10.50 10.12 10.33 38,148 +0.17(+1.67%)
Oct 03, 2005 10.10 10.25 10.02 10.16 46,764 +0.01(+0.10%)
Sep 30, 2005 10.00 10.19 10.00 10.15 15,518 +0.08(+0.79%)
Sep 29, 2005 9.930 10.50 9.900 10.07 19,261 +0.07(+0.70%)
Sep 28, 2005 10.29 10.48 9.910 10.00 18,804 +0.00(+0.00%)
Sep 27, 2005 10.00 10.50 9.960 10.00 33,931 +0.00(+0.00%)
Sep 26, 2005 10.12 10.12 10.00 10.00 58,122 -0.13(-1.27%)
Sep 23, 2005 10.13 10.27 10.05 10.13 53,835 -0.21(-2.04%)
Sep 22, 2005 10.34 10.44 10.21 10.34 14,040 -0.12(-1.15%)
Sep 21, 2005 10.75 10.75 10.41 10.46 21,022 -0.34(-3.15%)
Sep 20, 2005 10.85 11.00 10.40 10.80 15,462 -0.06(-0.55%)
Sep 19, 2005 10.87 10.99 10.82 10.86 11,000 -0.14(-1.27%)
Sep 16, 2005 11.08 11.15 10.83 11.00 9,200 -0.09(-0.81%)
Sep 15, 2005 11.19 11.19 11.06 11.09 17,563 -0.11(-0.98%)
Sep 14, 2005 11.45 11.50 11.06 11.20 23,700 +0.06(+0.54%)
Sep 13, 2005 11.05 11.34 11.05 11.14 21,807 -0.12(-1.07%)
Sep 12, 2005 10.27 11.30 10.27 11.26 47,055 +0.98(+9.53%)
Sep 09, 2005 10.20 10.32 10.05 10.28 31,471 +0.14(+1.38%)
Sep 08, 2005 10.01 10.17 10.01 10.14 11,055 +0.03(+0.30%)
Sep 07, 2005 10.00 10.18 10.00 10.11 20,182 +0.00(+0.00%)
Sep 06, 2005 10.02 10.20 10.02 10.11 28,364 -0.13(-1.27%)
Sep 02, 2005 10.25 10.39 10.05 10.24 18,130 +0.22(+2.20%)
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.