Nicholas Fincl Inc (NQ: NICK )

11.89 USD -0.26 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.540 5.540 5.367 5.507 9,400 -0.09(-1.67%)
Dec 30, 2003 5.500 5.660 5.500 5.600 11,860 +0.07(+1.20%)
Dec 29, 2003 5.600 5.700 5.533 5.533 11,595 -0.16(-2.81%)
Dec 26, 2003 5.613 5.693 5.613 5.693 4,200 -0.03(-0.58%)
Dec 24, 2003 5.673 5.727 5.673 5.727 2,400 +0.01(+0.12%)
Dec 23, 2003 5.867 5.867 5.614 5.720 12,710 -0.01(-0.23%)
Dec 22, 2003 5.867 5.867 5.667 5.733 8,329 +0.00(+0.00%)
Dec 19, 2003 5.753 5.753 5.600 5.733 5,175 +0.01(+0.23%)
Dec 18, 2003 5.820 5.820 5.540 5.720 3,500 -0.01(-0.23%)
Dec 17, 2003 5.333 5.833 5.253 5.733 17,215 +0.06(+1.05%)
Dec 16, 2003 5.919 5.919 5.673 5.674 3,785 -0.07(-1.26%)
Dec 15, 2003 5.760 5.900 5.747 5.747 2,290 +0.04(+0.70%)
Dec 12, 2003 5.760 5.933 5.707 5.707 9,323 -0.13(-2.17%)
Dec 11, 2003 5.720 5.920 5.720 5.833 4,500 -0.05(-0.89%)
Dec 10, 2003 5.933 5.933 5.673 5.886 7,600 +0.02(+0.33%)
Dec 09, 2003 5.853 5.933 5.800 5.867 8,510 +0.10(+1.73%)
Dec 08, 2003 5.733 5.807 5.633 5.767 8,540 +0.17(+2.98%)
Dec 05, 2003 5.533 5.600 5.413 5.600 6,550 +0.07(+1.22%)
Dec 04, 2003 5.380 5.567 5.380 5.533 4,800 +0.10(+1.83%)
Dec 03, 2003 5.253 5.433 5.253 5.433 4,435 +0.00(+0.00%)
Dec 02, 2003 5.373 5.433 5.233 5.433 6,534 -0.03(-0.49%)
Dec 01, 2003 5.547 5.547 5.227 5.460 9,178 +0.14(+2.64%)
Nov 28, 2003 5.333 5.333 5.067 5.319 3,520 -0.01(-0.25%)
Nov 26, 2003 5.327 5.333 5.207 5.333 5,325 +0.13(+2.55%)
Nov 25, 2003 5.007 5.200 4.987 5.200 5,800 +0.17(+3.45%)
Nov 24, 2003 4.947 5.027 4.947 5.027 550 +0.05(+0.94%)
Nov 21, 2003 5.047 5.033 4.973 4.980 4,035 -0.07(-1.32%)
Nov 20, 2003 4.945 5.047 4.860 5.047 3,820 +0.11(+2.31%)
Nov 19, 2003 4.867 4.960 4.867 4.933 1,100 -0.07(-1.48%)
Nov 18, 2003 4.973 5.013 4.807 5.007 8,800 +0.17(+3.59%)
Nov 17, 2003 4.993 5.000 4.793 4.833 3,950 -0.15(-3.07%)
Nov 14, 2003 4.893 5.067 4.747 4.987 6,395 +0.19(+3.89%)
Nov 13, 2003 4.607 4.867 4.607 4.800 3,740 +0.10(+2.14%)
Nov 12, 2003 4.667 4.699 4.613 4.699 17,400 +0.02(+0.43%)
Nov 11, 2003 4.700 4.700 4.614 4.679 5,100 +0.01(+0.27%)
Nov 10, 2003 4.633 4.667 4.613 4.667 6,100 +0.03(+0.72%)
Nov 07, 2003 4.587 4.633 4.560 4.633 2,142 +0.03(+0.72%)
Nov 06, 2003 4.540 4.600 4.473 4.600 6,638 +0.06(+1.32%)
Nov 05, 2003 4.560 4.560 4.540 4.540 1,300 -0.01(-0.29%)
Nov 04, 2003 4.480 4.553 4.480 4.553 6,550 +0.03(+0.59%)
Nov 03, 2003 4.567 4.567 4.480 4.527 1,710 -0.03(-0.73%)
Oct 31, 2003 4.500 4.567 4.473 4.560 3,400 +0.13(+2.86%)
Oct 30, 2003 4.433 4.433 4.433 4.433 0 +0.00(+0.00%)
Oct 29, 2003 4.393 4.433 4.347 4.433 6,400 +0.07(+1.53%)
Oct 28, 2003 4.353 4.367 4.327 4.367 8,500 +0.15(+3.59%)
Oct 27, 2003 4.333 4.333 4.215 4.215 1,000 -0.12(-2.72%)
Oct 24, 2003 4.333 4.367 4.333 4.333 2,600 -0.03(-0.61%)
Oct 23, 2003 4.333 4.360 4.333 4.360 800 +0.03(+0.62%)
Oct 22, 2003 4.340 4.340 4.333 4.333 1,700 -0.01(-0.15%)
Oct 21, 2003 4.320 4.360 4.313 4.340 3,800 -0.05(-1.21%)
Oct 20, 2003 4.353 4.400 4.353 4.393 1,900 -0.01(-0.15%)
Oct 17, 2003 4.300 4.433 4.280 4.400 7,000 +0.13(+2.96%)
Oct 16, 2003 4.200 4.287 3.807 4.273 18,835 +0.13(+3.22%)
Oct 15, 2003 4.040 4.147 4.040 4.140 6,000 +0.11(+2.64%)
Oct 14, 2003 4.327 4.327 4.000 4.033 31,450 -0.36(-8.18%)
Oct 13, 2003 4.533 4.533 4.200 4.393 6,800 -0.09(-1.95%)
Oct 10, 2003 4.480 4.567 4.407 4.480 15,732 -0.09(-1.90%)
Oct 09, 2003 4.533 4.646 4.533 4.567 11,100 -0.01(-0.29%)
Oct 08, 2003 4.601 4.660 4.580 4.580 8,400 -0.08(-1.72%)
Oct 07, 2003 4.593 4.660 4.573 4.660 1,700 +0.03(+0.58%)
Oct 06, 2003 4.660 4.660 4.600 4.633 6,250 +0.05(+1.16%)
Oct 03, 2003 4.613 4.660 4.580 4.580 18,100 -0.05(-1.15%)
Oct 02, 2003 4.560 4.653 4.560 4.633 2,700 +0.03(+0.56%)
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.