Nicholas Fincl Inc (NQ: NICK )

6.860 -0.080 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.557 8.621 8.530 8.592 5,768 +0.14(+1.64%)
Dec 28, 2006 8.279 8.519 8.279 8.453 47,847 +0.09(+1.13%)
Dec 27, 2006 8.366 8.402 8.359 8.359 21,697 -0.01(-0.17%)
Dec 26, 2006 8.373 8.417 8.373 8.373 25,586 -0.07(-0.78%)
Dec 22, 2006 8.497 8.584 8.417 8.439 11,980 +0.01(+0.17%)
Dec 21, 2006 8.497 8.541 8.410 8.424 14,455 +0.01(+0.17%)
Dec 20, 2006 8.417 8.533 8.410 8.410 26,814 -0.01(-0.17%)
Dec 19, 2006 8.446 8.461 8.410 8.424 52,776 +0.00(+0.00%)
Dec 18, 2006 8.410 8.475 8.410 8.424 7,655 +0.01(+0.09%)
Dec 15, 2006 8.526 8.614 8.410 8.417 13,974 -0.22(-2.53%)
Dec 14, 2006 8.468 8.657 8.368 8.635 20,233 +0.20(+2.33%)
Dec 13, 2006 8.373 8.453 8.373 8.439 41,074 +0.03(+0.35%)
Dec 12, 2006 8.512 8.512 8.388 8.410 33,305 +0.04(+0.43%)
Dec 11, 2006 8.446 8.446 8.279 8.373 21,827 -0.07(-0.86%)
Dec 08, 2006 8.213 8.548 8.213 8.446 73,954 +0.21(+2.56%)
Dec 07, 2006 8.155 8.242 8.155 8.235 71,891 +0.07(+0.89%)
Dec 06, 2006 8.169 8.206 8.155 8.162 15,438 -0.03(-0.36%)
Dec 05, 2006 8.177 8.228 8.162 8.191 16,997 -0.02(-0.27%)
Dec 04, 2006 8.242 8.242 8.155 8.213 13,627 -0.01(-0.18%)
Dec 01, 2006 8.118 8.235 8.118 8.228 11,572 +0.07(+0.80%)
Nov 30, 2006 8.191 8.242 8.148 8.162 14,146 +0.03(+0.37%)
Nov 29, 2006 8.286 8.308 8.104 8.132 25,648 -0.14(-1.69%)
Nov 28, 2006 8.118 8.293 8.118 8.271 13,860 +0.11(+1.34%)
Nov 27, 2006 8.242 8.242 8.082 8.162 16,020 -0.07(-0.80%)
Nov 24, 2006 8.264 8.322 8.228 8.228 7,691 -0.11(-1.31%)
Nov 22, 2006 8.249 8.337 8.228 8.337 4,563 +0.10(+1.24%)
Nov 21, 2006 8.446 8.475 8.198 8.235 18,476 -0.14(-1.65%)
Nov 20, 2006 8.351 8.410 8.082 8.373 92,020 -0.07(-0.78%)
Nov 17, 2006 8.308 8.439 8.308 8.439 21,027 +0.05(+0.54%)
Nov 16, 2006 8.715 8.715 8.373 8.394 62,062 -0.16(-1.89%)
Nov 15, 2006 8.839 8.839 8.446 8.555 173,387 -0.29(-3.29%)
Nov 14, 2006 8.919 8.956 8.686 8.847 100,207 -0.07(-0.82%)
Nov 13, 2006 8.978 8.985 8.905 8.919 49,591 -0.10(-1.13%)
Nov 10, 2006 9.072 9.101 8.992 9.021 16,427 -0.02(-0.24%)
Nov 09, 2006 8.956 9.072 8.956 9.043 10,987 +0.07(+0.81%)
Nov 08, 2006 9.021 9.087 8.963 8.970 43,640 +0.01(+0.08%)
Nov 07, 2006 8.897 8.985 8.817 8.963 21,032 +0.12(+1.32%)
Nov 06, 2006 8.839 8.897 8.570 8.847 94,549 -0.17(-1.86%)
Nov 03, 2006 9.538 9.575 8.504 9.014 498,900 -0.80(-8.16%)
Nov 02, 2006 9.866 9.946 9.757 9.815 67,062 -0.08(-0.81%)
Nov 01, 2006 9.880 9.917 9.844 9.895 9,984 +0.01(+0.15%)
Oct 31, 2006 9.910 9.924 9.822 9.880 11,447 +0.07(+0.67%)
Oct 30, 2006 9.757 9.829 9.757 9.815 11,322 +0.09(+0.90%)
Oct 27, 2006 9.880 9.975 9.698 9.728 27,300 -0.08(-0.82%)
Oct 26, 2006 9.778 9.808 9.720 9.808 16,209 +0.03(+0.30%)
Oct 25, 2006 9.975 9.975 9.757 9.778 20,271 -0.05(-0.52%)
Oct 24, 2006 9.917 9.917 9.757 9.829 14,894 -0.01(-0.15%)
Oct 23, 2006 9.975 9.975 9.844 9.844 31,594 -0.08(-0.81%)
Oct 20, 2006 9.939 9.939 9.851 9.924 7,485 +0.09(+0.89%)
Oct 19, 2006 9.902 9.902 9.698 9.837 70,819 -0.03(-0.32%)
Oct 18, 2006 9.829 9.902 9.829 9.868 8,846 -0.00(-0.05%)
Oct 17, 2006 9.829 9.902 9.829 9.873 12,542 -0.07(-0.73%)
Oct 16, 2006 9.924 10.12 9.924 9.946 15,396 -0.06(-0.58%)
Oct 13, 2006 10.03 10.08 10.00 10.00 15,187 +0.10(+1.03%)
Oct 12, 2006 10.04 10.04 9.866 9.902 16,406 -0.09(-0.95%)
Oct 11, 2006 9.902 10.03 9.873 9.997 14,327 -0.01(-0.15%)
Oct 10, 2006 9.975 10.06 9.939 10.01 8,983 -0.05(-0.51%)
Oct 09, 2006 10.12 10.12 9.888 10.06 11,068 -0.06(-0.58%)
Oct 06, 2006 10.05 10.15 10.05 10.12 3,502 +0.10(+1.02%)
Oct 05, 2006 9.946 10.14 9.946 10.02 6,393 -0.04(-0.36%)
Oct 04, 2006 10.09 10.09 10.02 10.06 4,640 -0.04(-0.43%)
Oct 03, 2006 10.12 10.15 9.866 10.10 19,060 -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.