Nicholas Fincl Inc (NQ: NICK )

10.98 USD +0.23 (+2.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.567 5.653 5.540 5.600 16,400 +0.07(+1.20%)
May 27, 2004 5.700 5.700 5.533 5.533 18,200 -0.04(-0.72%)
May 26, 2004 5.660 5.667 5.567 5.573 47,900 -0.02(-0.36%)
May 25, 2004 5.707 5.707 5.540 5.593 75,600 +0.03(+0.48%)
May 24, 2004 5.507 5.600 5.507 5.567 29,700 +0.06(+1.09%)
May 21, 2004 5.667 5.667 5.507 5.507 28,200 -0.08(-1.43%)
May 20, 2004 5.660 5.660 5.580 5.587 43,200 +0.01(+0.24%)
May 19, 2004 5.707 5.707 5.560 5.573 115,700 +0.05(+0.97%)
May 18, 2004 5.460 5.700 5.460 5.520 355,500 +0.13(+2.48%)
May 17, 2004 5.333 5.553 5.333 5.387 166,900 +0.02(+0.37%)
May 14, 2004 5.393 5.453 5.327 5.367 826,300 -0.13(-2.42%)
May 13, 2004 5.967 6.000 5.500 5.500 24,600 -0.49(-8.23%)
May 12, 2004 6.000 6.087 5.796 5.993 23,500 -0.09(-1.53%)
May 11, 2004 6.300 6.547 6.049 6.087 4,500 -0.04(-0.65%)
May 10, 2004 6.183 6.367 6.033 6.127 11,000 -0.41(-6.32%)
May 07, 2004 6.467 6.593 6.440 6.540 8,200 +0.07(+1.13%)
May 06, 2004 6.417 6.560 6.280 6.467 4,000 -0.03(-0.41%)
May 05, 2004 6.627 6.667 6.327 6.493 3,000 +0.08(+1.25%)
May 04, 2004 6.600 6.600 6.413 6.413 10,000 +0.09(+1.48%)
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.