Nicholas Fincl Inc (NQ: NICK )

9.110 -0.210 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.000 6.167 5.966 6.160 34,600 +0.35(+6.08%)
Jan 29, 2004 5.553 5.933 5.460 5.807 29,300 +0.34(+6.22%)
Jan 28, 2004 5.467 5.533 5.407 5.467 17,600 +0.03(+0.61%)
Jan 27, 2004 5.073 5.553 5.073 5.433 7,300 +0.03(+0.62%)
Jan 26, 2004 5.427 5.427 5.333 5.400 5,400 -0.03(-0.49%)
Jan 23, 2004 5.553 5.553 5.380 5.427 1,200 -0.13(-2.27%)
Jan 22, 2004 5.240 5.553 5.240 5.553 9,900 +0.18(+3.34%)
Jan 21, 2004 5.433 5.500 5.333 5.373 6,600 -0.12(-2.18%)
Jan 20, 2004 5.333 5.553 5.333 5.493 5,800 +0.13(+2.50%)
Jan 16, 2004 5.473 5.473 5.340 5.359 2,500 -0.07(-1.36%)
Jan 15, 2004 5.473 5.473 5.287 5.433 6,945 +0.15(+2.77%)
Jan 14, 2004 5.260 5.433 5.260 5.287 3,320 -0.13(-2.46%)
Jan 13, 2004 5.547 5.547 5.347 5.420 2,675 +0.04(+0.74%)
Jan 12, 2004 5.233 5.380 5.180 5.380 4,525 +0.09(+1.78%)
Jan 09, 2004 5.227 5.286 5.214 5.286 2,940 +0.06(+1.14%)
Jan 08, 2004 5.207 5.267 5.200 5.227 4,051 -0.05(-0.87%)
Jan 07, 2004 5.507 5.559 5.207 5.273 12,283 -0.14(-2.60%)
Jan 06, 2004 5.253 5.413 5.253 5.413 9,600 -0.03(-0.48%)
Jan 05, 2004 5.373 5.460 5.273 5.439 4,900 -0.05(-0.96%)
Jan 02, 2004 5.533 5.533 5.492 5.492 2,100 -0.01(-0.27%)
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%)
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.