Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.744 5.977 5.744 5.964 188,267 +0.28(+5.01%)
May 27, 2005 5.679 5.696 5.653 5.679 34,612 +0.00(+0.00%)
May 26, 2005 5.663 5.721 5.559 5.679 39,791 -0.07(-1.24%)
May 25, 2005 5.763 5.805 5.686 5.750 26,254 -0.07(-1.28%)
May 24, 2005 5.822 5.825 5.702 5.825 31,107 +0.04(+0.67%)
May 23, 2005 5.789 5.873 5.631 5.786 195,867 +0.25(+4.44%)
May 20, 2005 5.566 5.566 5.339 5.540 17,292 -0.00(-0.06%)
May 19, 2005 5.482 5.556 5.472 5.543 101,986 +0.06(+1.12%)
May 18, 2005 5.378 5.482 5.378 5.482 49,237 +0.11(+2.05%)
May 17, 2005 5.339 5.388 5.310 5.372 27,037 +0.08(+1.59%)
May 16, 2005 5.378 5.469 5.242 5.288 40,943 +0.08(+1.49%)
May 13, 2005 5.343 5.382 5.210 5.210 36,004 +0.01(+0.19%)
May 12, 2005 4.916 5.359 4.916 5.200 71,072 +0.32(+6.63%)
May 11, 2005 4.912 4.935 4.851 4.877 26,719 -0.06(-1.18%)
May 10, 2005 4.903 4.951 4.806 4.935 46,684 -0.06(-1.23%)
May 09, 2005 5.039 5.061 4.822 4.996 145,163 -0.02(-0.32%)
May 06, 2005 4.903 5.016 4.773 5.012 119,401 -0.00(-0.07%)
May 05, 2005 5.113 5.149 4.861 5.016 98,876 -0.15(-2.82%)
May 04, 2005 5.624 5.624 5.113 5.161 107,860 -0.37(-6.73%)
May 03, 2005 5.404 5.666 5.310 5.534 116,809 +0.21(+3.95%)
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.