Nicholas Fincl Inc (NQ: NICK )

6.210 -0.050 (-0.80%)
Streaming Delayed Price Updated: 2:48 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 3.626 3.786 3.626 3.737 8,490 -0.05(-1.42%)
Aug 28, 2003 3.652 3.791 3.604 3.791 7,865 -0.03(-0.69%)
Aug 27, 2003 3.951 3.978 3.684 3.817 9,114 -0.05(-1.39%)
Aug 26, 2003 3.871 3.871 3.770 3.871 2,247 +0.00(+0.00%)
Aug 25, 2003 3.871 3.882 3.860 3.871 6,367 +0.02(+0.55%)
Aug 22, 2003 3.743 3.860 3.743 3.850 4,744 +0.09(+2.42%)
Aug 21, 2003 3.871 3.882 3.754 3.759 12,735 -0.11(-2.75%)
Aug 20, 2003 3.796 3.871 3.796 3.865 5,868 -0.01(-0.15%)
Aug 19, 2003 3.487 3.930 3.481 3.871 27,093 +0.05(+1.38%)
Aug 18, 2003 3.764 3.994 3.764 3.818 16,730 -0.05(-1.37%)
Aug 15, 2003 3.887 3.994 3.844 3.871 16,231 +0.13(+3.57%)
Aug 14, 2003 3.652 4.224 3.631 3.738 47,195 +0.09(+2.34%)
Aug 13, 2003 3.674 3.674 3.609 3.652 34,085 +0.06(+1.79%)
Aug 12, 2003 3.551 3.631 3.551 3.588 21,974 +0.04(+1.05%)
Aug 11, 2003 3.471 3.551 3.439 3.551 18,603 +0.08(+2.31%)
Aug 08, 2003 3.396 3.471 3.353 3.471 17,230 +0.07(+2.04%)
Aug 07, 2003 3.385 3.401 3.363 3.401 8,989 +0.04(+1.11%)
Aug 06, 2003 3.310 3.364 3.310 3.364 9,489 +0.05(+1.61%)
Aug 05, 2003 3.294 3.428 3.294 3.310 14,358 -0.11(-3.13%)
Aug 04, 2003 3.417 3.471 3.369 3.417 6,367 +0.00(+0.00%)
Aug 01, 2003 3.380 3.417 3.310 3.417 7,990 +0.04(+1.11%)
Jul 31, 2003 3.348 3.391 3.342 3.380 6,867 +0.03(+0.96%)
Jul 30, 2003 3.337 3.364 3.257 3.348 12,860 +0.10(+3.13%)
Jul 29, 2003 3.407 3.471 3.236 3.246 43,574 -0.12(-3.49%)
Jul 28, 2003 3.043 3.524 3.043 3.364 57,433 +0.32(+10.53%)
Jul 25, 2003 3.017 3.076 3.017 3.043 11,611 +0.06(+1.99%)
Jul 24, 2003 2.963 2.984 2.937 2.984 11,237 +0.05(+1.62%)
Jul 23, 2003 2.883 2.990 2.883 2.937 31,963 +0.05(+1.85%)
Jul 22, 2003 2.974 3.017 2.862 2.883 7,741 +0.03(+0.93%)
Jul 21, 2003 2.830 2.857 2.755 2.857 14,608 +0.05(+1.90%)
Jul 18, 2003 2.803 2.803 2.803 2.803 124 +0.07(+2.72%)
Jul 17, 2003 2.723 2.729 2.723 2.729 1,248 -0.05(-1.69%)
Jul 16, 2003 2.776 2.776 2.776 2.776 124 -0.00(-0.02%)
Jul 15, 2003 2.723 2.777 2.723 2.777 3,121 -0.05(-1.70%)
Jul 14, 2003 2.723 2.825 2.723 2.825 1,373 +0.05(+1.93%)
Jul 11, 2003 2.723 2.771 2.723 2.771 873 +0.05(+1.74%)
Jul 10, 2003 2.761 2.782 2.563 2.724 11,486 -0.08(-2.84%)
Jul 09, 2003 2.857 2.857 2.803 2.803 7,366 -0.08(-2.78%)
Jul 08, 2003 2.883 2.883 2.883 2.883 2,746 -0.05(-1.64%)
Jul 07, 2003 2.926 2.937 2.910 2.931 3,745 +0.05(+1.67%)
Jul 03, 2003 2.931 2.931 2.883 2.883 4,494 -0.03(-0.92%)
Jul 02, 2003 2.889 2.910 2.883 2.910 3,371 +0.03(+0.93%)
Jul 01, 2003 2.728 2.883 2.718 2.883 26,219 +0.17(+6.30%)
Jun 30, 2003 2.712 2.712 2.712 2.712 4,994 -0.01(-0.39%)
Jun 27, 2003 2.712 2.723 2.712 2.723 1,872 +0.00(+0.02%)
Jun 26, 2003 2.675 2.723 2.675 2.723 2,996 +0.04(+1.57%)
Jun 25, 2003 2.712 2.712 2.680 2.680 2,122 -0.02(-0.79%)
Jun 24, 2003 2.702 2.712 2.702 2.702 1,747 -0.02(-0.78%)
Jun 23, 2003 2.723 2.723 2.723 2.723 1,248 +0.00(+0.00%)
Jun 20, 2003 2.857 2.857 2.670 2.723 8,615 +0.01(+0.20%)
Jun 19, 2003 2.675 2.718 2.675 2.718 5,243 -0.01(-0.20%)
Jun 18, 2003 2.723 2.723 2.696 2.723 3,371 -0.05(-1.92%)
Jun 17, 2003 2.777 2.777 2.723 2.777 1,373 +0.00(+0.00%)
Jun 16, 2003 2.776 2.825 2.755 2.777 7,241 +0.03(+0.97%)
Jun 13, 2003 2.696 2.750 2.680 2.750 5,119 +0.02(+0.59%)
Jun 12, 2003 2.723 2.734 2.696 2.734 9,489 +0.01(+0.39%)
Jun 11, 2003 2.734 2.734 2.723 2.723 2,746 -0.05(-1.92%)
Jun 10, 2003 2.670 2.777 2.670 2.777 11,736 +0.11(+4.00%)
Jun 09, 2003 2.680 2.680 2.643 2.670 13,359 +0.00(+0.00%)
Jun 06, 2003 2.542 2.670 2.542 2.670 8,864 +0.05(+2.04%)
Jun 05, 2003 2.536 2.616 2.536 2.616 1,123 +0.03(+1.22%)
Jun 04, 2003 2.675 2.675 2.557 2.585 5,743 +0.05(+1.92%)
Jun 03, 2003 2.627 2.702 2.536 2.536 12,610 -0.12(-4.62%)
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.