Nicholas Fincl Inc (NQ: NICK )

6.010 +0.110 (+1.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.42 11.42 11.04 11.05 22,965 -0.04(-0.38%)
Aug 30, 2006 11.16 11.29 11.09 11.09 12,489 -0.20(-1.79%)
Aug 29, 2006 11.51 11.53 11.23 11.30 20,148 -0.13(-1.18%)
Aug 28, 2006 11.54 11.54 11.34 11.43 10,201 -0.14(-1.24%)
Aug 25, 2006 11.64 11.64 11.52 11.57 2,391 -0.04(-0.36%)
Aug 24, 2006 11.62 11.63 11.55 11.62 10,728 +0.04(+0.36%)
Aug 23, 2006 11.62 11.62 11.42 11.57 4,900 +0.04(+0.37%)
Aug 22, 2006 11.72 11.72 11.42 11.53 11,020 -0.01(-0.07%)
Aug 21, 2006 11.39 11.56 11.39 11.54 4,595 +0.21(+1.87%)
Aug 18, 2006 11.37 11.44 11.16 11.33 11,519 -0.10(-0.90%)
Aug 17, 2006 11.66 11.74 11.25 11.43 12,852 -0.22(-1.88%)
Aug 16, 2006 11.42 11.65 11.39 11.65 3,757 +0.30(+2.67%)
Aug 15, 2006 10.99 11.45 10.99 11.35 4,284 +0.35(+3.22%)
Aug 14, 2006 11.08 11.26 10.82 10.99 19,736 +0.01(+0.08%)
Aug 11, 2006 11.01 11.24 10.78 10.98 26,928 -0.08(-0.76%)
Aug 10, 2006 11.61 11.68 11.04 11.07 33,382 -0.68(-5.81%)
Aug 09, 2006 12.21 12.21 11.73 11.75 13,023 -0.42(-3.46%)
Aug 08, 2006 12.11 12.17 12.00 12.17 15,157 +0.21(+1.76%)
Aug 07, 2006 12.05 12.17 11.85 11.96 16,611 +0.04(+0.35%)
Aug 04, 2006 12.00 12.00 11.84 11.92 8,818 +0.05(+0.43%)
Aug 03, 2006 11.88 12.00 11.74 11.87 5,751 -0.07(-0.56%)
Aug 02, 2006 12.21 12.21 11.89 11.94 9,221 -0.26(-2.14%)
Aug 01, 2006 12.03 12.21 12.00 12.20 16,677 +0.25(+2.12%)
Jul 31, 2006 11.73 11.96 11.51 11.95 16,680 +0.37(+3.20%)
Jul 28, 2006 11.50 11.64 11.41 11.57 13,646 +0.21(+1.85%)
Jul 27, 2006 11.29 11.37 11.16 11.36 16,262 +0.13(+1.12%)
Jul 26, 2006 10.97 11.36 10.97 11.24 9,273 +0.09(+0.83%)
Jul 25, 2006 11.27 11.36 11.04 11.15 15,059 -0.22(-1.93%)
Jul 24, 2006 10.94 11.37 10.94 11.36 19,790 +0.37(+3.37%)
Jul 21, 2006 11.18 11.26 10.79 10.99 43,635 -0.34(-2.97%)
Jul 20, 2006 11.35 11.41 11.33 11.33 4,249 -0.02(-0.15%)
Jul 19, 2006 11.24 11.47 11.20 11.35 12,782 +0.10(+0.90%)
Jul 18, 2006 11.37 11.37 11.20 11.25 10,824 -0.02(-0.15%)
Jul 17, 2006 11.39 11.54 11.24 11.26 16,655 -0.29(-2.48%)
Jul 14, 2006 11.67 11.74 11.38 11.55 23,439 -0.16(-1.37%)
Jul 13, 2006 11.71 11.79 11.65 11.71 9,573 +0.01(+0.07%)
Jul 12, 2006 11.68 12.02 11.67 11.70 11,386 -0.08(-0.64%)
Jul 11, 2006 11.80 12.17 11.64 11.78 9,775 -0.08(-0.71%)
Jul 10, 2006 11.79 12.01 11.76 11.86 16,948 +0.03(+0.21%)
Jul 07, 2006 12.00 12.12 11.79 11.84 14,367 -0.17(-1.40%)
Jul 06, 2006 12.18 12.19 11.88 12.00 2,889 -0.04(-0.35%)
Jul 05, 2006 12.05 12.19 11.99 12.05 11,370 +0.01(+0.07%)
Jul 03, 2006 12.05 12.05 11.86 12.04 5,503 -0.01(-0.07%)
Jun 30, 2006 12.21 12.21 11.92 12.05 14,788 -0.09(-0.76%)
Jun 29, 2006 12.05 12.21 11.41 12.14 15,431 +0.14(+1.19%)
Jun 28, 2006 11.41 12.04 11.41 12.00 113,886 +0.04(+0.35%)
Jun 27, 2006 11.63 11.95 11.46 11.95 22,126 +0.38(+3.27%)
Jun 26, 2006 11.38 11.63 11.38 11.58 11,158 +0.15(+1.34%)
Jun 23, 2006 11.37 11.54 11.06 11.42 25,742 +0.11(+0.97%)
Jun 22, 2006 11.31 11.37 11.15 11.31 26,834 -0.01(-0.07%)
Jun 21, 2006 11.21 11.37 11.21 11.32 5,911 -0.05(-0.44%)
Jun 20, 2006 11.33 11.37 11.29 11.37 2,895 +0.03(+0.30%)
Jun 19, 2006 11.26 11.46 11.09 11.34 16,205 -0.12(-1.03%)
Jun 16, 2006 10.98 11.46 10.98 11.46 12,084 +0.29(+2.64%)
Jun 15, 2006 11.11 11.16 11.09 11.16 1,780 -0.02(-0.15%)
Jun 14, 2006 10.93 11.28 10.87 11.18 17,480 +0.14(+1.30%)
Jun 13, 2006 10.95 11.16 10.88 11.04 45,825 +0.08(+0.77%)
Jun 12, 2006 10.87 10.97 10.87 10.95 4,392 +0.00(+0.00%)
Jun 09, 2006 10.82 10.99 10.82 10.95 593 -0.05(-0.46%)
Jun 08, 2006 10.88 11.02 10.82 11.00 17,713 +0.06(+0.54%)
Jun 07, 2006 11.04 11.04 10.81 10.94 12,807 +0.05(+0.46%)
Jun 06, 2006 11.07 11.07 10.80 10.89 9,654 -0.06(-0.54%)
Jun 05, 2006 10.97 11.03 10.95 10.95 22,357 -0.16(-1.44%)
Jun 02, 2006 11.11 11.15 10.98 11.11 5,068 +0.11(+1.00%)
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.