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 (%)
Feb 29, 2008 7.300 7.370 7.160 7.330 6,700 +0.08(+1.10%)
Feb 28, 2008 7.300 7.400 7.250 7.250 10,445 -0.13(-1.76%)
Feb 27, 2008 7.310 7.380 7.310 7.380 4,000 +0.08(+1.10%)
Feb 26, 2008 7.400 7.400 7.290 7.300 7,600 -0.10(-1.35%)
Feb 25, 2008 7.360 7.430 7.300 7.400 7,752 +0.02(+0.27%)
Feb 22, 2008 7.370 7.420 7.330 7.380 3,605 -0.07(-0.91%)
Feb 21, 2008 7.550 7.570 7.230 7.448 26,981 +0.22(+3.01%)
Feb 20, 2008 7.200 7.240 7.140 7.230 17,500 +0.10(+1.40%)
Feb 19, 2008 7.110 7.240 7.020 7.130 14,292 +0.18(+2.59%)
Feb 18, 2008 7.060 7.250 6.950 6.950 38,334 +0.00(+0.00%)
Feb 15, 2008 7.060 7.250 6.950 6.950 38,334 -0.11(-1.56%)
Feb 14, 2008 7.070 7.180 7.060 7.060 6,600 +0.00(+0.00%)
Feb 13, 2008 7.050 7.160 7.050 7.060 2,200 -0.04(-0.56%)
Feb 12, 2008 7.140 7.240 7.030 7.100 3,712 -0.01(-0.14%)
Feb 11, 2008 7.090 7.370 7.000 7.110 48,619 +0.20(+2.89%)
Feb 08, 2008 7.040 7.240 6.910 6.910 25,079 -0.10(-1.43%)
Feb 07, 2008 7.080 7.080 6.620 7.010 32,689 -0.06(-0.85%)
Feb 06, 2008 7.010 7.220 7.010 7.070 8,000 +0.03(+0.43%)
Feb 05, 2008 7.200 7.290 7.040 7.040 19,430 -0.21(-2.90%)
Feb 04, 2008 7.250 7.450 7.100 7.250 10,700 +0.30(+4.32%)
Feb 01, 2008 7.250 7.500 6.950 6.950 129,489 -0.37(-5.05%)
Jan 31, 2008 7.360 7.440 6.970 7.320 14,600 -0.11(-1.48%)
Jan 30, 2008 7.450 7.530 7.410 7.430 8,300 -0.03(-0.40%)
Jan 29, 2008 7.460 7.550 7.410 7.460 18,400 +0.03(+0.40%)
Jan 28, 2008 7.460 7.590 7.380 7.430 13,890 -0.07(-0.93%)
Jan 25, 2008 7.380 7.590 7.350 7.500 9,500 +0.12(+1.63%)
Jan 24, 2008 7.200 7.590 6.880 7.380 122,380 +0.18(+2.50%)
Jan 23, 2008 7.150 7.250 6.710 7.200 11,450 +0.28(+4.00%)
Jan 22, 2008 6.830 7.220 6.810 6.923 20,312 -0.04(-0.65%)
Jan 21, 2008 7.200 7.238 6.950 6.968 12,070 +0.00(+0.00%)
Jan 18, 2008 7.200 7.238 6.950 6.968 12,070 -0.21(-2.95%)
Jan 17, 2008 7.290 7.440 7.040 7.180 9,888 -0.27(-3.62%)
Jan 16, 2008 7.390 7.450 6.910 7.450 3,800 +0.46(+6.58%)
Jan 15, 2008 6.920 7.160 6.650 6.990 24,075 -0.02(-0.29%)
Jan 14, 2008 7.270 7.270 6.850 7.010 3,811 +0.14(+2.04%)
Jan 11, 2008 7.300 7.400 6.750 6.870 10,500 -0.53(-7.16%)
Jan 10, 2008 7.340 7.720 7.340 7.400 1,900 +0.13(+1.79%)
Jan 09, 2008 7.610 7.620 7.270 7.270 4,700 -0.33(-4.34%)
Jan 08, 2008 7.890 7.940 7.600 7.600 5,220 -0.31(-3.92%)
Jan 07, 2008 7.540 7.930 7.480 7.910 6,690 +0.28(+3.67%)
Jan 04, 2008 7.540 7.630 7.500 7.630 6,365 -0.17(-2.18%)
Jan 03, 2008 7.730 7.800 7.730 7.800 3,900 +0.10(+1.30%)
Jan 02, 2008 7.250 7.800 7.250 7.700 8,245 +0.47(+6.50%)
Jan 01, 2008 6.880 7.250 6.850 7.230 28,280 +0.00(+0.00%)
Dec 31, 2007 6.880 7.250 6.850 7.230 28,280 +0.40(+5.86%)
Dec 28, 2007 6.800 6.850 6.770 6.830 37,928 +0.03(+0.44%)
Dec 27, 2007 6.800 6.880 6.700 6.800 51,659 -0.08(-1.15%)
Dec 26, 2007 6.870 6.880 6.832 6.879 8,929 +0.08(+1.17%)
Dec 24, 2007 6.850 6.890 6.800 6.800 7,300 -0.03(-0.44%)
Dec 21, 2007 6.865 6.880 6.810 6.830 20,515 +0.01(+0.15%)
Dec 20, 2007 6.900 6.900 6.710 6.820 12,839 -0.07(-1.02%)
Dec 19, 2007 6.830 6.900 6.810 6.890 4,583 +0.09(+1.32%)
Dec 18, 2007 6.790 6.875 6.790 6.800 9,082 -0.13(-1.88%)
Dec 17, 2007 6.800 6.980 6.800 6.930 4,411 +0.13(+1.91%)
Dec 14, 2007 7.010 7.010 6.750 6.800 14,370 -0.25(-3.55%)
Dec 13, 2007 7.060 7.095 7.050 7.050 11,124 -0.03(-0.42%)
Dec 12, 2007 7.240 7.240 7.070 7.080 10,670 -0.19(-2.61%)
Dec 11, 2007 7.400 7.480 7.200 7.270 11,522 -0.16(-2.15%)
Dec 10, 2007 7.360 7.430 7.225 7.430 8,212 +0.10(+1.36%)
Dec 07, 2007 7.130 7.480 7.130 7.330 12,917 +0.13(+1.81%)
Dec 06, 2007 7.320 7.320 7.200 7.200 13,580 -0.11(-1.50%)
Dec 05, 2007 7.350 7.450 7.300 7.310 14,900 -0.01(-0.14%)
Dec 04, 2007 7.420 7.420 7.250 7.320 42,199 -0.03(-0.41%)
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.