Nicholas Fincl Inc (NQ: NICK )

6.010 +0.110 (+1.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.100 4.100 4.006 4.074 50,925 +0.09(+2.14%)
Oct 28, 2004 4.118 4.118 3.897 3.988 37,392 -0.02(-0.45%)
Oct 27, 2004 3.931 4.081 3.841 4.006 36,502 +0.13(+3.38%)
Oct 26, 2004 3.913 3.913 3.830 3.875 24,750 -0.04(-0.96%)
Oct 25, 2004 3.913 3.931 3.823 3.913 35,612 +0.03(+0.68%)
Oct 22, 2004 3.913 3.913 3.849 3.886 42,378 +0.01(+0.38%)
Oct 21, 2004 3.856 3.875 3.834 3.871 93,303 +0.02(+0.58%)
Oct 20, 2004 3.838 3.849 3.767 3.849 56,801 +0.03(+0.69%)
Oct 19, 2004 3.650 3.901 3.632 3.823 73,895 +0.23(+6.35%)
Oct 18, 2004 3.576 3.594 3.561 3.594 61,608 +0.04(+1.05%)
Oct 15, 2004 3.501 3.576 3.482 3.557 89,208 +0.02(+0.53%)
Oct 14, 2004 3.497 3.546 3.497 3.538 17,449 +0.06(+1.61%)
Oct 13, 2004 3.482 3.531 3.482 3.482 3,917 -0.01(-0.32%)
Oct 12, 2004 3.538 3.538 3.426 3.493 11,395 -0.01(-0.33%)
Oct 11, 2004 3.486 3.512 3.482 3.505 14,957 +0.02(+0.44%)
Oct 08, 2004 3.463 3.512 3.448 3.489 33,831 +0.00(+0.00%)
Oct 07, 2004 3.482 3.497 3.463 3.489 14,957 +0.01(+0.21%)
Oct 06, 2004 3.508 3.512 3.471 3.482 8,546 -0.01(-0.43%)
Oct 05, 2004 3.373 3.519 3.373 3.497 18,874 +0.02(+0.54%)
Oct 04, 2004 3.407 3.482 3.388 3.478 33,653 +0.11(+3.22%)
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.