Nicholas Fincl Inc (NQ: NICK )

4.900 -0.100 (-2.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.929 8.426 7.422 8.388 98,232 -0.22(-2.54%)
Feb 25, 2005 8.677 8.730 8.490 8.607 16,850 -0.05(-0.56%)
Feb 24, 2005 8.778 8.778 8.655 8.655 12,014 -0.07(-0.79%)
Feb 23, 2005 8.490 8.725 8.490 8.725 24,716 +0.18(+2.12%)
Feb 22, 2005 8.543 8.703 8.335 8.543 54,672 +0.22(+2.63%)
Feb 18, 2005 8.730 8.741 7.988 8.324 78,999 -0.41(-4.65%)
Feb 17, 2005 8.805 8.805 8.607 8.730 52,966 +0.09(+0.99%)
Feb 16, 2005 8.554 8.645 8.554 8.645 13,737 +0.04(+0.43%)
Feb 15, 2005 8.607 8.730 8.554 8.607 29,322 -0.11(-1.29%)
Feb 14, 2005 8.805 8.805 8.597 8.719 32,576 +0.15(+1.74%)
Feb 11, 2005 8.436 8.741 8.436 8.570 28,107 +0.10(+1.20%)
Feb 10, 2005 8.495 8.741 8.436 8.468 34,529 -0.15(-1.74%)
Feb 09, 2005 8.682 8.757 8.543 8.618 15,001 -0.06(-0.68%)
Feb 08, 2005 8.810 8.810 8.677 8.677 23,821 -0.05(-0.61%)
Feb 07, 2005 8.815 8.842 8.677 8.730 100,032 +0.05(+0.62%)
Feb 04, 2005 8.783 9.478 8.356 8.677 33,754 -0.13(-1.45%)
Feb 03, 2005 8.751 8.804 8.559 8.804 15,619 +0.02(+0.24%)
Feb 02, 2005 8.543 8.783 8.490 8.783 40,217 +0.21(+2.49%)
Feb 01, 2005 8.799 8.848 8.410 8.570 82,245 -0.28(-3.14%)
Jan 31, 2005 9.691 9.691 8.410 8.848 197,646 +0.12(+1.35%)
Jan 28, 2005 8.650 8.917 8.282 8.730 242,751 +0.30(+3.55%)
Jan 27, 2005 7.940 8.479 7.748 8.430 61,484 +0.62(+8.00%)
Jan 26, 2005 7.849 7.849 7.806 7.806 4,869 -0.04(-0.54%)
Jan 25, 2005 7.822 7.875 7.822 7.849 16,357 +0.03(+0.34%)
Jan 24, 2005 7.977 7.977 7.796 7.822 13,365 +0.11(+1.38%)
Jan 21, 2005 7.876 7.876 7.689 7.716 7,200 -0.02(-0.27%)
Jan 20, 2005 7.689 7.758 7.641 7.736 20,646 +0.06(+0.76%)
Jan 19, 2005 7.737 7.753 7.609 7.678 30,562 +0.16(+2.13%)
Jan 18, 2005 7.598 7.672 7.518 7.518 15,282 -0.12(-1.61%)
Jan 14, 2005 7.956 7.956 7.534 7.641 21,647 -0.22(-2.79%)
Jan 13, 2005 7.924 7.950 7.818 7.860 5,964 -0.05(-0.61%)
Jan 12, 2005 7.651 7.940 7.529 7.908 48,601 +0.03(+0.34%)
Jan 11, 2005 8.009 8.025 7.876 7.881 25,746 -0.13(-1.60%)
Jan 10, 2005 8.004 8.009 7.886 8.009 38,122 +0.28(+3.66%)
Jan 07, 2005 7.780 7.961 7.710 7.726 18,155 +0.03(+0.35%)
Jan 06, 2005 7.529 7.796 7.529 7.699 15,384 +0.02(+0.21%)
Jan 05, 2005 7.737 7.742 7.523 7.683 14,299 -0.05(-0.68%)
Jan 04, 2005 7.555 7.737 7.475 7.736 22,019 +0.07(+0.97%)
Jan 03, 2005 7.689 7.838 7.630 7.662 42,855 +0.02(+0.21%)
Dec 31, 2004 7.539 7.752 7.529 7.646 12,111 -0.23(-2.92%)
Dec 30, 2004 7.742 8.009 7.635 7.876 19,227 -0.04(-0.54%)
Dec 29, 2004 8.025 8.036 7.742 7.918 15,357 -0.10(-1.22%)
Dec 28, 2004 7.982 8.035 7.849 8.016 34,460 +0.12(+1.58%)
Dec 27, 2004 7.769 8.009 7.475 7.892 29,091 +0.38(+5.05%)
Dec 23, 2004 7.902 7.902 7.475 7.513 28,592 -0.30(-3.83%)
Dec 22, 2004 7.844 7.844 7.748 7.812 36,582 +0.07(+0.96%)
Dec 21, 2004 7.657 7.812 7.555 7.737 23,722 +0.24(+3.14%)
Dec 20, 2004 7.523 7.609 7.438 7.502 39,704 +0.04(+0.50%)
Dec 17, 2004 7.443 7.475 7.272 7.465 29,466 +0.19(+2.64%)
Dec 16, 2004 7.390 7.390 7.048 7.272 58,557 +0.19(+2.64%)
Dec 15, 2004 7.155 7.358 7.064 7.085 34,335 -0.12(-1.63%)
Dec 14, 2004 6.909 7.470 6.888 7.203 72,042 -0.04(-0.52%)
Dec 13, 2004 7.208 7.502 6.888 7.240 117,989 -0.20(-2.66%)
Dec 10, 2004 7.635 7.635 6.995 7.438 24,721 -0.19(-2.45%)
Dec 09, 2004 7.726 7.726 7.214 7.625 24,846 +0.10(+1.28%)
Dec 08, 2004 7.876 7.876 7.214 7.529 52,814 -0.14(-1.88%)
Dec 07, 2004 7.646 7.876 7.048 7.673 127,977 +0.03(+0.35%)
Dec 06, 2004 7.481 7.689 7.347 7.646 122,858 +0.27(+3.62%)
Dec 03, 2004 7.262 7.475 7.075 7.379 71,542 +0.13(+1.84%)
Dec 02, 2004 7.048 7.315 7.048 7.246 67,297 +0.15(+2.18%)
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.