Nicholas Fincl Inc (NQ: NICK )

6.788 +0.028 (+0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.754 7.791 7.580 7.652 27,089 -0.05(-0.66%)
Dec 29, 2005 7.694 7.703 7.594 7.703 7,279 +0.12(+1.53%)
Dec 28, 2005 7.543 7.718 7.543 7.587 8,652 -0.04(-0.48%)
Dec 27, 2005 7.631 7.747 7.616 7.623 13,596 +0.08(+1.06%)
Dec 23, 2005 7.553 7.555 7.543 7.543 1,510 +0.01(+0.19%)
Dec 22, 2005 7.527 7.529 7.500 7.529 11,001 +0.00(+0.00%)
Dec 21, 2005 7.427 7.536 7.427 7.529 13,459 +0.12(+1.57%)
Dec 20, 2005 7.631 7.631 7.165 7.412 105,745 -0.14(-1.83%)
Dec 19, 2005 7.652 7.652 7.478 7.550 19,571 +0.04(+0.58%)
Dec 16, 2005 7.682 7.696 7.354 7.507 11,124 -0.12(-1.53%)
Dec 15, 2005 7.543 7.652 7.303 7.623 29,582 +0.01(+0.10%)
Dec 14, 2005 7.754 7.754 7.594 7.616 54,818 -0.13(-1.69%)
Dec 13, 2005 7.645 7.754 7.645 7.747 14,709 -0.01(-0.09%)
Dec 12, 2005 7.645 7.769 7.645 7.754 49,173 +0.04(+0.47%)
Dec 09, 2005 7.645 7.820 7.645 7.718 24,867 -0.04(-0.47%)
Dec 08, 2005 7.813 7.820 7.660 7.754 25,733 -0.05(-0.69%)
Dec 07, 2005 7.791 7.834 7.740 7.808 46,469 +0.05(+0.60%)
Dec 06, 2005 7.645 7.827 7.645 7.762 36,283 +0.12(+1.52%)
Dec 05, 2005 7.609 7.711 7.594 7.645 7,069 +0.04(+0.48%)
Dec 02, 2005 7.718 7.754 7.449 7.609 32,311 -0.01(-0.10%)
Dec 01, 2005 7.696 7.754 7.390 7.616 84,623 +0.03(+0.38%)
Nov 30, 2005 7.572 7.587 7.507 7.587 2,403 -0.01(-0.10%)
Nov 29, 2005 7.529 7.718 7.529 7.594 10,519 +0.03(+0.38%)
Nov 28, 2005 7.616 7.754 7.427 7.565 64,583 -0.15(-1.98%)
Nov 25, 2005 7.667 7.805 7.427 7.718 4,561 +0.00(+0.00%)
Nov 23, 2005 7.791 7.805 7.718 7.718 8,583 -0.02(-0.28%)
Nov 22, 2005 7.572 7.740 7.500 7.740 17,122 +0.18(+2.41%)
Nov 21, 2005 7.543 7.754 7.529 7.558 21,191 +0.06(+0.78%)
Nov 18, 2005 7.485 7.543 7.361 7.500 31,489 +0.07(+0.98%)
Nov 17, 2005 7.529 7.543 7.339 7.427 37,308 +0.01(+0.10%)
Nov 16, 2005 7.427 7.441 7.383 7.419 7,011 -0.01(-0.10%)
Nov 15, 2005 7.455 7.523 7.427 7.427 4,600 -0.02(-0.29%)
Nov 14, 2005 7.485 7.492 7.449 7.449 2,994 -0.04(-0.49%)
Nov 11, 2005 7.543 7.667 7.405 7.485 23,295 +0.07(+0.98%)
Nov 10, 2005 7.449 7.456 7.390 7.412 20,711 -0.08(-1.07%)
Nov 09, 2005 7.463 7.492 7.354 7.492 10,465 +0.04(+0.49%)
Nov 08, 2005 7.281 7.521 7.281 7.456 16,618 +0.04(+0.59%)
Nov 07, 2005 7.543 7.543 7.390 7.412 19,026 -0.11(-1.45%)
Nov 04, 2005 7.536 7.725 7.500 7.521 17,419 -0.01(-0.19%)
Nov 03, 2005 7.500 7.659 7.500 7.536 15,139 -0.04(-0.48%)
Nov 02, 2005 7.565 7.609 7.434 7.572 19,483 +0.04(+0.48%)
Nov 01, 2005 7.645 7.645 7.419 7.536 11,881 +0.04(+0.49%)
Oct 31, 2005 7.317 7.536 7.317 7.500 33,103 +0.07(+0.88%)
Oct 28, 2005 7.667 7.667 7.325 7.434 18,156 -0.36(-4.58%)
Oct 27, 2005 7.864 7.871 7.703 7.791 2,609 -0.12(-1.47%)
Oct 26, 2005 7.652 7.907 7.652 7.907 8,132 +0.17(+2.26%)
Oct 25, 2005 7.689 7.995 7.383 7.733 9,565 -0.25(-3.10%)
Oct 24, 2005 7.900 7.980 7.682 7.980 13,886 +0.11(+1.39%)
Oct 21, 2005 7.601 8.038 7.601 7.871 64,745 +0.31(+4.04%)
Oct 20, 2005 7.179 7.601 7.179 7.565 64,336 +0.36(+4.95%)
Oct 19, 2005 7.150 7.281 7.150 7.208 5,205 -0.07(-0.90%)
Oct 18, 2005 7.201 7.347 7.165 7.274 9,287 -0.04(-0.60%)
Oct 17, 2005 7.296 7.325 7.237 7.317 4,491 +0.15(+2.13%)
Oct 14, 2005 7.172 7.252 7.092 7.165 33,415 -0.03(-0.40%)
Oct 13, 2005 7.245 7.245 7.179 7.194 18,627 -0.07(-1.00%)
Oct 12, 2005 7.259 7.267 7.208 7.267 3,318 -0.01(-0.10%)
Oct 11, 2005 7.259 7.288 7.259 7.274 31,525 +0.01(+0.10%)
Oct 10, 2005 7.259 7.303 7.259 7.267 31,150 -0.01(-0.10%)
Oct 07, 2005 7.281 7.405 7.259 7.274 19,433 -0.03(-0.40%)
Oct 06, 2005 7.405 7.405 7.259 7.303 15,457 -0.11(-1.47%)
Oct 05, 2005 7.492 7.492 7.354 7.412 23,756 -0.11(-1.45%)
Oct 04, 2005 7.405 7.645 7.368 7.521 52,393 +0.12(+1.67%)
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.