Nicholas Fincl Inc (NQ: NICK )

5.690 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.83 12.31 11.83 12.29 91,386 +0.59(+5.01%)
May 27, 2005 11.70 11.73 11.65 11.70 16,801 +0.00(+0.00%)
May 26, 2005 11.67 11.79 11.45 11.70 19,315 -0.15(-1.24%)
May 25, 2005 11.87 11.96 11.71 11.85 12,744 -0.15(-1.28%)
May 24, 2005 11.99 12.00 11.75 12.00 15,100 +0.08(+0.67%)
May 23, 2005 11.93 12.10 11.60 11.92 95,075 +0.51(+4.44%)
May 20, 2005 11.47 11.47 11.00 11.41 8,394 -0.01(-0.06%)
May 19, 2005 11.29 11.45 11.27 11.42 49,505 +0.13(+1.12%)
May 18, 2005 11.08 11.29 11.08 11.29 23,900 +0.23(+2.05%)
May 17, 2005 11.00 11.10 10.94 11.07 13,124 +0.17(+1.59%)
May 16, 2005 11.08 11.27 10.80 10.89 19,874 +0.16(+1.49%)
May 13, 2005 11.01 11.09 10.73 10.73 17,477 +0.02(+0.19%)
May 12, 2005 10.13 11.04 10.13 10.71 34,499 +0.67(+6.64%)
May 11, 2005 10.12 10.17 9.993 10.05 12,970 -0.12(-1.18%)
May 10, 2005 10.10 10.20 9.900 10.17 22,661 -0.13(-1.23%)
May 09, 2005 10.38 10.43 9.933 10.29 70,463 -0.03(-0.32%)
May 06, 2005 10.10 10.33 9.833 10.33 57,958 -0.01(-0.07%)
May 05, 2005 10.53 10.61 10.01 10.33 47,995 -0.30(-2.82%)
May 04, 2005 11.59 11.59 10.53 10.63 52,356 -0.77(-6.73%)
May 03, 2005 11.13 11.67 10.94 11.40 56,700 +0.43(+3.95%)
May 02, 2005 11.00 11.18 10.83 10.97 39,428 -0.07(-0.60%)
Apr 29, 2005 11.40 11.40 11.03 11.03 13,815 -0.29(-2.59%)
Apr 28, 2005 11.37 11.37 11.30 11.33 11,472 +0.04(+0.35%)
Apr 27, 2005 11.37 11.39 11.19 11.29 13,513 +0.11(+1.01%)
Apr 26, 2005 11.16 11.38 11.13 11.17 23,831 +0.27(+2.51%)
Apr 25, 2005 10.97 11.09 10.61 10.90 8,444 +0.23(+2.12%)
Apr 22, 2005 10.95 10.95 10.51 10.67 25,256 -0.23(-2.08%)
Apr 21, 2005 10.95 10.95 10.67 10.90 14,692 +0.00(+0.00%)
Apr 20, 2005 10.67 11.05 10.67 10.90 26,681 +0.27(+2.51%)
Apr 19, 2005 10.76 10.95 10.30 10.63 15,917 +0.13(+1.27%)
Apr 18, 2005 10.33 10.93 10.17 10.50 50,609 +0.13(+1.29%)
Apr 15, 2005 10.37 11.07 10.17 10.37 129,609 -0.71(-6.44%)
Apr 14, 2005 12.01 12.01 9.867 11.08 145,844 -0.92(-7.67%)
Apr 13, 2005 12.17 12.60 11.99 12.00 22,373 -0.17(-1.37%)
Apr 12, 2005 12.43 12.61 11.73 12.17 81,875 -0.17(-1.40%)
Apr 11, 2005 12.17 12.60 12.17 12.34 26,308 +0.21(+1.70%)
Apr 08, 2005 12.30 12.33 12.07 12.13 5,257 -0.08(-0.66%)
Apr 07, 2005 12.11 12.29 11.95 12.21 18,589 +0.33(+2.80%)
Apr 06, 2005 12.51 12.51 11.73 11.88 34,751 -0.59(-4.71%)
Apr 05, 2005 12.31 12.47 12.16 12.47 42,146 +0.37(+3.08%)
Apr 04, 2005 11.97 12.31 11.73 12.09 45,436 +0.15(+1.23%)
Apr 01, 2005 12.07 12.33 11.63 11.95 18,639 -0.05(-0.44%)
Mar 31, 2005 11.84 12.00 11.75 12.00 18,044 +0.27(+2.27%)
Mar 30, 2005 11.53 11.78 11.49 11.73 11,024 +0.02(+0.17%)
Mar 29, 2005 11.91 12.00 11.67 11.71 55,750 -0.17(-1.46%)
Mar 28, 2005 11.41 11.93 11.26 11.89 50,602 +0.63(+5.57%)
Mar 24, 2005 11.07 11.33 11.07 11.26 12,025 -0.03(-0.29%)
Mar 23, 2005 11.66 11.67 10.51 11.29 43,296 -0.35(-2.98%)
Mar 22, 2005 11.89 12.00 11.50 11.64 23,662 -0.04(-0.34%)
Mar 21, 2005 11.27 11.80 11.21 11.68 50,994 +0.18(+1.57%)
Mar 18, 2005 11.00 11.63 10.87 11.50 96,749 +0.60(+5.50%)
Mar 17, 2005 10.70 11.00 10.70 10.90 9,846 +0.13(+1.18%)
Mar 16, 2005 10.70 10.90 10.70 10.77 7,607 -0.01(-0.06%)
Mar 15, 2005 10.93 10.93 10.75 10.78 18,190 -0.09(-0.80%)
Mar 14, 2005 10.87 10.96 10.81 10.87 62,043 +0.09(+0.87%)
Mar 11, 2005 10.67 10.81 10.67 10.77 12,279 +0.03(+0.31%)
Mar 10, 2005 10.57 10.83 10.57 10.74 20,040 -0.09(-0.86%)
Mar 09, 2005 10.86 10.86 10.65 10.83 11,943 +0.01(+0.06%)
Mar 08, 2005 10.58 10.83 10.58 10.83 4,025 +0.10(+0.93%)
Mar 07, 2005 10.76 10.83 10.64 10.73 9,350 +0.06(+0.56%)
Mar 04, 2005 10.56 10.87 10.55 10.67 37,442 +0.21(+2.04%)
Mar 03, 2005 10.34 10.66 9.681 10.45 35,380 -0.28(-2.61%)
Mar 02, 2005 10.37 10.80 10.37 10.73 28,110 +0.10(+0.94%)
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.