Nicholas Fincl Inc (NQ: NICK )

11.02 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.767 5.933 5.767 5.853 20,700 +0.09(+1.50%)
Jun 29, 2004 5.800 5.833 5.767 5.767 43,000 +0.00(+0.00%)
Jun 28, 2004 5.933 5.933 5.767 5.767 31,400 -0.07(-1.26%)
Jun 25, 2004 5.833 5.933 5.833 5.840 25,400 -0.03(-0.57%)
Jun 24, 2004 5.907 5.933 5.813 5.873 95,800 -0.01(-0.11%)
Jun 23, 2004 5.867 5.900 5.867 5.880 6,600 -0.01(-0.11%)
Jun 22, 2004 5.907 5.907 5.873 5.887 4,800 -0.03(-0.56%)
Jun 21, 2004 5.993 5.993 5.833 5.920 48,200 +0.00(+0.00%)
Jun 18, 2004 5.793 6.027 5.793 5.920 30,700 +0.14(+2.42%)
Jun 17, 2004 5.813 5.900 5.740 5.780 24,100 +0.04(+0.70%)
Jun 16, 2004 6.000 6.033 5.700 5.740 11,700 -0.17(-2.93%)
Jun 15, 2004 6.000 6.040 5.673 5.913 22,600 +0.09(+1.49%)
Jun 14, 2004 5.833 5.973 5.600 5.827 11,300 +0.05(+0.92%)
Jun 10, 2004 5.600 5.773 5.567 5.773 24,000 +0.18(+3.22%)
Jun 09, 2004 5.707 5.707 5.467 5.593 258,200 +0.06(+1.08%)
Jun 08, 2004 5.707 5.707 5.533 5.533 89,500 -0.01(-0.24%)
Jun 07, 2004 5.433 5.653 5.433 5.547 69,300 +0.01(+0.24%)
Jun 04, 2004 5.633 5.633 5.533 5.533 50,200 -0.05(-0.95%)
Jun 03, 2004 5.633 5.633 5.540 5.587 68,100 +0.02(+0.36%)
Jun 02, 2004 5.547 5.593 5.533 5.567 18,100 +0.02(+0.36%)
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.