Nicholas Fincl Inc (NQ: NICK )

11.77 USD -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.92 10.97 10.79 10.92 37,360 -0.01(-0.09%)
Jul 28, 2005 11.00 11.00 10.86 10.93 100,826 +0.00(+0.00%)
Jul 27, 2005 11.02 11.20 10.93 10.93 36,554 -0.15(-1.35%)
Jul 26, 2005 11.15 11.20 10.95 11.08 81,608 -0.07(-0.63%)
Jul 25, 2005 11.22 11.30 11.05 11.15 67,150 +0.21(+1.92%)
Jul 22, 2005 10.70 11.25 10.70 10.94 56,546 -0.26(-2.32%)
Jul 21, 2005 11.05 11.26 10.89 11.20 28,263 +0.12(+1.08%)
Jul 20, 2005 10.70 11.20 10.51 11.08 38,567 +0.06(+0.54%)
Jul 19, 2005 11.11 11.30 10.76 11.02 36,799 -0.21(-1.87%)
Jul 18, 2005 11.60 11.60 11.13 11.23 29,833 -0.07(-0.62%)
Jul 15, 2005 11.00 11.35 11.00 11.30 17,788 +0.21(+1.89%)
Jul 14, 2005 11.00 11.40 10.85 11.09 29,752 -0.05(-0.45%)
Jul 13, 2005 10.87 11.14 10.66 11.14 20,926 +0.47(+4.40%)
Jul 12, 2005 10.50 10.90 10.50 10.67 49,767 +0.06(+0.57%)
Jul 11, 2005 10.75 10.75 10.31 10.61 37,833 -0.31(-2.84%)
Jul 08, 2005 10.67 10.98 10.59 10.92 25,563 +0.25(+2.34%)
Jul 07, 2005 10.50 10.82 10.10 10.67 71,273 -0.15(-1.39%)
Jul 06, 2005 10.81 11.18 10.51 10.82 45,582 +0.01(+0.05%)
Jul 05, 2005 11.26 11.75 10.52 10.81 111,000 -0.68(-5.87%)
Jul 01, 2005 11.20 11.49 11.20 11.49 30,600 +0.33(+2.96%)
Jun 30, 2005 11.19 11.59 11.10 11.16 34,595 -0.26(-2.28%)
Jun 29, 2005 10.90 11.55 10.90 11.42 46,900 +0.43(+3.91%)
Jun 28, 2005 11.00 11.53 10.75 10.99 87,962 -0.26(-2.31%)
Jun 27, 2005 11.73 11.76 10.45 11.25 242,707 -0.53(-4.50%)
Jun 24, 2005 12.12 12.12 11.77 11.78 15,441 -0.12(-1.01%)
Jun 23, 2005 12.60 12.69 11.65 11.90 52,645 -0.45(-3.64%)
Jun 22, 2005 12.60 12.79 11.65 12.35 128,939 -0.32(-2.53%)
Jun 21, 2005 12.80 12.94 12.65 12.67 53,720 -0.08(-0.63%)
Jun 20, 2005 12.46 12.80 12.46 12.75 79,659 +0.05(+0.39%)
Jun 17, 2005 12.69 12.70 12.51 12.70 23,450 +0.05(+0.37%)
Jun 16, 2005 12.59 12.65 12.53 12.65 8,985 +0.07(+0.53%)
Jun 15, 2005 12.60 12.60 12.56 12.59 14,003 +0.03(+0.21%)
Jun 14, 2005 12.66 12.67 12.52 12.56 19,026 -0.04(-0.32%)
Jun 13, 2005 12.57 12.60 12.47 12.60 23,379 -0.05(-0.42%)
Jun 10, 2005 12.66 12.66 12.47 12.65 10,929 +0.16(+1.28%)
Jun 09, 2005 12.67 12.67 12.18 12.49 16,238 -0.02(-0.16%)
Jun 08, 2005 12.67 12.67 12.50 12.51 15,205 -0.15(-1.16%)
Jun 07, 2005 12.67 12.67 12.54 12.66 16,262 -0.01(-0.10%)
Jun 06, 2005 12.50 12.67 12.50 12.67 32,557 +0.15(+1.22%)
Jun 03, 2005 12.73 12.73 12.03 12.52 25,968 -0.13(-1.05%)
Jun 02, 2005 12.99 13.07 12.56 12.65 52,435 +0.09(+0.74%)
Jun 01, 2005 12.33 12.83 12.29 12.56 69,884 +0.27(+2.22%)
May 31, 2005 11.83 12.31 11.83 12.29 91,386 +0.59(+5.01%)
May 27, 2005 11.70 11.73 11.65 11.70 16,801 +0.00(+0.00%)
May 26, 2005 11.67 11.79 11.45 11.70 19,315 -0.15(-1.24%)
May 25, 2005 11.87 11.96 11.71 11.85 12,744 -0.15(-1.28%)
May 24, 2005 11.99 12.00 11.75 12.00 15,100 +0.08(+0.67%)
May 23, 2005 11.93 12.10 11.60 11.92 95,075 +0.51(+4.44%)
May 20, 2005 11.47 11.47 11.00 11.41 8,394 -0.01(-0.06%)
May 19, 2005 11.29 11.45 11.27 11.42 49,505 +0.13(+1.12%)
May 18, 2005 11.08 11.29 11.08 11.29 23,900 +0.23(+2.05%)
May 17, 2005 11.00 11.10 10.94 11.07 13,124 +0.17(+1.59%)
May 16, 2005 11.08 11.27 10.80 10.89 19,874 +0.16(+1.49%)
May 13, 2005 11.01 11.09 10.73 10.73 17,477 +0.02(+0.19%)
May 12, 2005 10.13 11.04 10.13 10.71 34,499 +0.67(+6.64%)
May 11, 2005 10.12 10.17 9.993 10.05 12,970 -0.12(-1.18%)
May 10, 2005 10.10 10.20 9.900 10.17 22,661 -0.13(-1.23%)
May 09, 2005 10.38 10.43 9.933 10.29 70,463 -0.03(-0.32%)
May 06, 2005 10.10 10.33 9.833 10.33 57,958 -0.01(-0.07%)
May 05, 2005 10.53 10.61 10.01 10.33 47,995 -0.30(-2.82%)
May 04, 2005 11.59 11.59 10.53 10.63 52,356 -0.77(-6.73%)
May 03, 2005 11.13 11.67 10.94 11.40 56,700 +0.43(+3.95%)
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.