Nicholas Fincl Inc (NQ: NICK )

6.680 +0.160 (+2.45%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.915 7.123 6.808 6.941 109,998 +0.05(+0.78%)
Nov 29, 2004 5.740 6.888 5.740 6.888 37,207 +0.26(+3.86%)
Nov 26, 2004 6.808 6.808 6.140 6.632 10,612 +0.03(+0.49%)
Nov 24, 2004 6.087 6.648 6.087 6.600 33,836 +0.22(+3.52%)
Nov 23, 2004 6.514 6.605 6.088 6.375 51,940 -0.14(-2.13%)
Nov 22, 2004 6.781 6.781 6.471 6.514 23,223 -0.15(-2.32%)
Nov 19, 2004 6.610 6.728 6.407 6.669 23,473 +0.08(+1.22%)
Nov 18, 2004 6.274 6.605 6.274 6.589 20,101 +0.09(+1.31%)
Nov 17, 2004 6.605 6.605 6.172 6.503 22,474 -0.11(-1.62%)
Nov 16, 2004 6.359 6.648 6.333 6.610 73,790 +0.25(+3.95%)
Nov 15, 2004 6.381 6.381 5.954 6.359 58,682 +0.43(+7.29%)
Nov 12, 2004 6.060 6.114 5.767 5.927 34,834 -0.17(-2.79%)
Nov 11, 2004 6.140 6.327 6.066 6.098 27,593 -0.17(-2.64%)
Nov 10, 2004 6.274 6.274 6.253 6.263 37,831 +0.02(+0.26%)
Nov 09, 2004 6.354 6.354 6.178 6.247 24,971 +0.01(+0.09%)
Nov 08, 2004 6.060 6.349 6.050 6.242 46,571 +0.19(+3.09%)
Nov 05, 2004 6.060 6.060 5.884 6.055 35,958 +0.05(+0.80%)
Nov 04, 2004 6.060 6.060 5.873 6.007 15,482 +0.11(+1.90%)
Nov 03, 2004 5.879 6.114 5.879 5.895 46,072 +0.01(+0.09%)
Nov 02, 2004 5.927 5.927 5.873 5.889 29,715 -0.03(-0.45%)
Nov 01, 2004 5.820 5.954 5.606 5.916 49,817 +0.11(+1.84%)
Oct 29, 2004 5.847 5.847 5.713 5.809 35,708 +0.12(+2.14%)
Oct 28, 2004 5.873 5.873 5.557 5.688 26,219 -0.03(-0.45%)
Oct 27, 2004 5.606 5.820 5.478 5.713 25,595 +0.19(+3.38%)
Oct 26, 2004 5.580 5.580 5.462 5.526 17,355 -0.05(-0.96%)
Oct 25, 2004 5.580 5.606 5.452 5.580 24,971 +0.04(+0.68%)
Oct 22, 2004 5.580 5.580 5.489 5.542 29,715 +0.02(+0.38%)
Oct 21, 2004 5.500 5.526 5.468 5.521 65,424 +0.03(+0.58%)
Oct 20, 2004 5.473 5.489 5.372 5.489 39,829 +0.04(+0.69%)
Oct 19, 2004 5.206 5.564 5.179 5.452 51,815 +0.33(+6.35%)
Oct 18, 2004 5.099 5.126 5.078 5.126 43,200 +0.05(+1.05%)
Oct 15, 2004 4.992 5.099 4.966 5.072 62,553 +0.03(+0.53%)
Oct 14, 2004 4.987 5.056 4.987 5.046 12,235 +0.08(+1.61%)
Oct 13, 2004 4.966 5.035 4.966 4.966 2,746 -0.02(-0.32%)
Oct 12, 2004 5.046 5.046 4.886 4.982 7,990 -0.02(-0.33%)
Oct 11, 2004 4.971 5.008 4.966 4.998 10,487 +0.02(+0.44%)
Oct 08, 2004 4.939 5.008 4.918 4.976 23,722 +0.00(+0.00%)
Oct 07, 2004 4.966 4.987 4.939 4.976 10,487 +0.01(+0.22%)
Oct 06, 2004 5.003 5.008 4.950 4.966 5,993 -0.02(-0.43%)
Oct 05, 2004 4.811 5.019 4.811 4.987 13,234 +0.03(+0.54%)
Oct 04, 2004 4.859 4.966 4.832 4.960 23,597 +0.15(+3.22%)
Oct 01, 2004 4.800 4.827 4.800 4.806 38,705 +0.04(+0.78%)
Sep 30, 2004 4.784 4.832 4.757 4.768 112,620 -0.04(-0.78%)
Sep 29, 2004 4.704 4.832 4.704 4.806 23,473 -0.03(-0.55%)
Sep 28, 2004 4.800 4.832 4.800 4.832 11,611 +0.06(+1.34%)
Sep 27, 2004 4.699 4.859 4.699 4.768 25,221 +0.05(+1.13%)
Sep 24, 2004 4.800 4.800 4.715 4.715 15,357 -0.04(-0.79%)
Sep 23, 2004 4.854 4.854 4.747 4.752 61,679 -0.05(-1.11%)
Sep 22, 2004 4.822 4.859 4.806 4.806 11,986 +0.05(+1.12%)
Sep 21, 2004 4.806 4.806 4.731 4.752 30,215 +0.01(+0.23%)
Sep 20, 2004 4.822 4.822 4.699 4.741 6,117 +0.02(+0.34%)
Sep 17, 2004 4.822 4.822 4.725 4.725 15,107 -0.10(-1.99%)
Sep 16, 2004 4.822 4.822 4.779 4.822 59,122 +0.02(+0.33%)
Sep 15, 2004 4.790 4.822 4.779 4.806 1,997 +0.02(+0.33%)
Sep 14, 2004 4.752 4.800 4.752 4.790 1,498 +0.01(+0.11%)
Sep 13, 2004 4.752 4.822 4.752 4.784 6,867 +0.01(+0.11%)
Sep 10, 2004 4.800 4.800 4.773 4.779 7,990 +0.00(+0.00%)
Sep 09, 2004 4.784 4.827 4.779 4.779 4,120 -0.05(-1.10%)
Sep 08, 2004 4.934 4.934 4.779 4.832 26,594 +0.03(+0.67%)
Sep 07, 2004 4.811 4.859 4.795 4.800 22,973 +0.00(+0.00%)
Sep 03, 2004 4.907 4.907 4.752 4.800 22,723 -0.02(-0.33%)
Sep 02, 2004 4.806 4.848 4.806 4.816 16,855 -0.02(-0.33%)
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.