Nicholas Fincl Inc (NQ: NICK )

6.550 -0.070 (-1.06%)
Streaming Delayed Price Updated: 11:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.00 11.10 11.00 11.07 7,235 +0.08(+0.73%)
Sep 28, 2006 11.02 11.12 10.76 10.99 10,135 -0.13(-1.15%)
Sep 27, 2006 10.98 11.20 10.97 11.12 14,313 +0.10(+0.87%)
Sep 26, 2006 11.21 11.21 10.89 11.02 14,967 -0.19(-1.71%)
Sep 25, 2006 11.24 11.24 11.11 11.21 14,268 +0.09(+0.79%)
Sep 22, 2006 11.12 11.12 10.70 11.12 15,668 +0.00(+0.00%)
Sep 21, 2006 11.07 11.12 10.82 11.12 19,597 +0.28(+2.59%)
Sep 20, 2006 10.64 10.84 10.64 10.84 24,660 +0.15(+1.42%)
Sep 19, 2006 10.73 10.73 10.64 10.69 5,648 -0.04(-0.37%)
Sep 18, 2006 10.61 10.76 10.61 10.73 21,446 +0.14(+1.28%)
Sep 15, 2006 10.57 10.81 10.49 10.60 12,822 +0.17(+1.61%)
Sep 14, 2006 10.64 10.72 10.43 10.43 17,217 -0.14(-1.36%)
Sep 13, 2006 10.55 10.58 10.46 10.57 16,387 +0.13(+1.23%)
Sep 12, 2006 10.28 10.55 10.28 10.44 34,876 +0.16(+1.56%)
Sep 11, 2006 10.21 10.32 10.21 10.28 11,664 -0.03(-0.31%)
Sep 08, 2006 10.41 10.41 10.21 10.32 22,102 -0.05(-0.46%)
Sep 07, 2006 10.42 10.42 10.33 10.36 14,857 -0.06(-0.62%)
Sep 06, 2006 10.53 10.58 10.43 10.43 28,067 -0.13(-1.21%)
Sep 05, 2006 10.52 10.59 10.51 10.56 10,499 -0.04(-0.38%)
Sep 01, 2006 10.63 10.69 10.54 10.60 21,602 +0.09(+0.84%)
Aug 31, 2006 10.86 10.86 10.49 10.51 24,154 -0.04(-0.38%)
Aug 30, 2006 10.61 10.73 10.55 10.55 13,136 -0.19(-1.79%)
Aug 29, 2006 10.94 10.96 10.68 10.74 21,191 -0.13(-1.18%)
Aug 28, 2006 10.97 10.97 10.78 10.87 10,730 -0.14(-1.24%)
Aug 25, 2006 11.07 11.07 10.95 11.00 2,515 -0.04(-0.36%)
Aug 24, 2006 11.04 11.06 10.98 11.04 11,284 +0.04(+0.36%)
Aug 23, 2006 11.04 11.04 10.86 11.00 5,154 +0.04(+0.36%)
Aug 22, 2006 11.14 11.14 10.86 10.96 11,591 -0.01(-0.07%)
Aug 21, 2006 10.83 10.99 10.83 10.97 4,833 +0.20(+1.87%)
Aug 18, 2006 10.81 10.88 10.61 10.77 12,116 -0.10(-0.90%)
Aug 17, 2006 11.08 11.17 10.69 10.87 13,518 -0.21(-1.88%)
Aug 16, 2006 10.86 11.08 10.83 11.08 3,951 +0.29(+2.67%)
Aug 15, 2006 10.45 10.89 10.45 10.79 4,506 +0.34(+3.22%)
Aug 14, 2006 10.53 10.71 10.29 10.45 20,758 +0.01(+0.08%)
Aug 11, 2006 10.47 10.68 10.25 10.44 28,323 -0.08(-0.76%)
Aug 10, 2006 11.04 11.10 10.50 10.52 35,112 -0.65(-5.81%)
Aug 09, 2006 11.61 11.61 11.16 11.17 13,698 -0.40(-3.46%)
Aug 08, 2006 11.52 11.57 11.41 11.57 15,942 +0.20(+1.76%)
Aug 07, 2006 11.45 11.57 11.27 11.37 17,472 +0.04(+0.35%)
Aug 04, 2006 11.41 11.41 11.26 11.33 9,275 +0.05(+0.43%)
Aug 03, 2006 11.29 11.41 11.16 11.29 6,049 -0.06(-0.56%)
Aug 02, 2006 11.61 11.61 11.30 11.35 9,698 -0.25(-2.14%)
Aug 01, 2006 11.44 11.61 11.41 11.60 17,541 +0.24(+2.12%)
Jul 31, 2006 11.16 11.37 10.94 11.36 17,544 +0.35(+3.20%)
Jul 28, 2006 10.93 11.07 10.85 11.00 14,353 +0.20(+1.85%)
Jul 27, 2006 10.73 10.81 10.61 10.80 17,105 +0.12(+1.12%)
Jul 26, 2006 10.43 10.80 10.43 10.68 9,753 +0.09(+0.83%)
Jul 25, 2006 10.72 10.80 10.50 10.60 15,839 -0.21(-1.93%)
Jul 24, 2006 10.40 10.81 10.40 10.80 20,816 +0.35(+3.37%)
Jul 21, 2006 10.63 10.71 10.26 10.45 45,896 -0.32(-2.97%)
Jul 20, 2006 10.79 10.85 10.77 10.77 4,469 -0.02(-0.15%)
Jul 19, 2006 10.68 10.91 10.65 10.79 13,444 +0.10(+0.90%)
Jul 18, 2006 10.81 10.81 10.65 10.69 11,385 -0.02(-0.15%)
Jul 17, 2006 10.83 10.97 10.68 10.71 17,518 -0.27(-2.48%)
Jul 14, 2006 11.09 11.16 10.82 10.98 24,654 -0.15(-1.37%)
Jul 13, 2006 11.13 11.21 11.08 11.13 10,069 +0.01(+0.07%)
Jul 12, 2006 11.10 11.43 11.09 11.12 11,976 -0.07(-0.64%)
Jul 11, 2006 11.22 11.57 11.07 11.20 10,281 -0.08(-0.71%)
Jul 10, 2006 11.21 11.42 11.18 11.28 17,827 +0.02(+0.21%)
Jul 07, 2006 11.41 11.52 11.21 11.25 15,111 -0.16(-1.40%)
Jul 06, 2006 11.58 11.59 11.29 11.41 3,039 -0.04(-0.35%)
Jul 05, 2006 11.46 11.59 11.40 11.45 11,960 +0.01(+0.07%)
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.