Nicholas Fincl Inc (NQ: NICK )

7.275 +0.355 (+5.13%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 2.291 2.456 2.291 2.403 6,617 +0.13(+5.88%)
Apr 29, 2002 2.456 2.456 2.269 2.269 1,373 -0.11(-4.49%)
Apr 26, 2002 2.296 2.429 2.296 2.376 9,738 +0.08(+3.49%)
Apr 25, 2002 2.296 2.296 2.296 2.296 873 +0.08(+3.61%)
Apr 24, 2002 2.269 2.269 2.216 2.216 1,373 +0.01(+0.24%)
Apr 23, 2002 2.211 2.211 2.211 2.211 624 +0.00(+0.00%)
Apr 22, 2002 2.200 2.211 2.200 2.211 3,246 +0.00(+0.00%)
Apr 19, 2002 2.211 2.211 2.211 2.211 2,746 +0.00(+0.00%)
Apr 18, 2002 2.211 2.211 2.211 2.211 124 +0.00(+0.00%)
Apr 17, 2002 2.221 2.221 2.189 2.211 1,997 -0.06(-2.59%)
Apr 16, 2002 2.136 2.269 2.136 2.269 3,246 +0.00(+0.00%)
Apr 15, 2002 2.216 2.269 2.216 2.269 1,498 +0.13(+6.25%)
Apr 12, 2002 2.109 2.136 2.082 2.136 13,983 +0.03(+1.27%)
Apr 11, 2002 2.104 2.109 2.104 2.109 1,872 +0.00(+0.00%)
Apr 10, 2002 2.203 2.203 2.109 2.109 10,487 -0.11(-4.82%)
Apr 09, 2002 2.216 2.216 2.216 2.216 1,248 +0.01(+0.24%)
Apr 08, 2002 2.162 2.211 2.136 2.211 9,489 +0.02(+0.98%)
Apr 05, 2002 2.360 2.360 2.189 2.189 8,490 -0.17(-7.24%)
Apr 04, 2002 2.403 2.403 2.360 2.360 249 -0.04(-1.78%)
Apr 03, 2002 2.360 2.478 2.360 2.403 5,993 +0.00(+0.00%)
Apr 02, 2002 2.355 2.403 2.355 2.403 749 +0.05(+2.04%)
Apr 01, 2002 2.403 2.403 2.355 2.355 2,122 -0.05(-2.00%)
Mar 29, 2002 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 28, 2002 2.403 2.403 2.403 2.403 0 +0.00(+0.00%)
Mar 27, 2002 2.408 2.408 2.403 2.403 13,109 +0.00(+0.00%)
Mar 26, 2002 2.403 2.451 2.403 2.403 7,741 +0.10(+4.41%)
Mar 25, 2002 2.397 2.403 2.248 2.301 5,868 -0.10(-4.22%)
Mar 22, 2002 2.285 2.456 2.285 2.403 24,596 +0.12(+5.39%)
Mar 21, 2002 2.248 2.280 2.248 2.280 2,497 +0.00(+0.00%)
Mar 20, 2002 2.216 2.280 2.134 2.280 13,734 +0.09(+4.15%)
Mar 19, 2002 2.189 2.189 2.189 2.189 499 +0.00(+0.00%)
Mar 18, 2002 2.189 2.189 2.189 2.189 1,872 +0.01(+0.24%)
Mar 15, 2002 2.184 2.184 2.184 2.184 624 +0.00(+0.00%)
Mar 14, 2002 2.162 2.184 2.109 2.184 6,991 +0.06(+3.02%)
Mar 13, 2002 2.120 2.136 2.120 2.120 4,120 -0.01(-0.50%)
Mar 12, 2002 2.125 2.130 2.125 2.130 10,612 +0.01(+0.25%)
Mar 11, 2002 2.063 2.125 2.063 2.125 9,863 +0.07(+3.38%)
Mar 08, 2002 2.013 2.056 2.013 2.056 499 +0.05(+2.39%)
Mar 07, 2002 2.008 2.008 2.008 2.008 1,248 +0.00(+0.00%)
Mar 06, 2002 2.029 2.082 1.976 2.008 21,974 -0.05(-2.34%)
Mar 05, 2002 2.029 2.056 1.992 2.056 8,240 +0.05(+2.39%)
Mar 04, 2002 2.056 2.056 2.008 2.008 4,619 -0.05(-2.34%)
Mar 01, 2002 2.056 2.056 2.056 2.056 249 +0.04(+1.85%)
Feb 28, 2002 2.082 2.082 2.018 2.018 2,372 -0.01(-0.53%)
Feb 27, 2002 2.077 2.125 2.013 2.029 2,996 -0.05(-2.56%)
Feb 26, 2002 2.082 2.082 2.082 2.082 1,872 +0.05(+2.63%)
Feb 25, 2002 2.130 2.130 2.008 2.029 7,116 -0.02(-0.78%)
Feb 22, 2002 2.045 2.045 2.029 2.045 7,616 +0.00(+0.00%)
Feb 21, 2002 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Feb 20, 2002 2.056 2.056 2.002 2.045 6,867 +0.04(+1.86%)
Feb 19, 2002 2.040 2.056 2.008 2.008 9,114 -0.03(-1.57%)
Feb 18, 2002 2.109 2.109 2.040 2.040 249 +0.00(+0.00%)
Feb 15, 2002 2.109 2.109 2.040 2.040 249 -0.04(-2.05%)
Feb 14, 2002 2.098 2.098 2.082 2.082 4,869 -0.03(-1.27%)
Feb 13, 2002 2.109 2.109 2.109 2.109 0 +0.00(+0.00%)
Feb 12, 2002 2.109 2.109 2.082 2.109 3,745 -0.03(-1.25%)
Feb 11, 2002 2.141 2.141 2.120 2.136 7,741 -0.03(-1.23%)
Feb 08, 2002 2.162 2.162 2.162 2.162 749 -0.03(-1.22%)
Feb 07, 2002 2.189 2.189 2.189 2.189 0 +0.00(+0.00%)
Feb 06, 2002 2.149 2.189 2.149 2.189 2,621 +0.05(+2.50%)
Feb 05, 2002 2.195 2.195 2.109 2.136 8,490 -0.11(-4.76%)
Feb 04, 2002 2.269 2.291 2.237 2.243 8,864 +0.10(+4.74%)
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.