Nicholas Fincl Inc (NQ: NICK )

6.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 9.998 10.09 9.998 10.06 7,958 +0.07(+0.73%)
Sep 28, 2006 10.02 10.11 9.786 9.990 11,149 -0.12(-1.15%)
Sep 27, 2006 9.982 10.19 9.975 10.11 15,744 +0.09(+0.87%)
Sep 26, 2006 10.19 10.19 9.902 10.02 16,464 -0.17(-1.71%)
Sep 25, 2006 10.22 10.22 10.10 10.19 15,695 +0.08(+0.79%)
Sep 22, 2006 10.11 10.11 9.728 10.11 17,235 +0.00(+0.00%)
Sep 21, 2006 10.06 10.11 9.837 10.11 21,557 +0.25(+2.58%)
Sep 20, 2006 9.669 9.859 9.669 9.859 27,126 +0.14(+1.42%)
Sep 19, 2006 9.757 9.757 9.669 9.720 6,213 -0.04(-0.37%)
Sep 18, 2006 9.647 9.786 9.647 9.757 23,591 +0.12(+1.28%)
Sep 15, 2006 9.611 9.829 9.538 9.633 14,105 +0.15(+1.61%)
Sep 14, 2006 9.677 9.742 9.480 9.480 18,939 -0.13(-1.36%)
Sep 13, 2006 9.589 9.618 9.509 9.611 18,026 +0.12(+1.23%)
Sep 12, 2006 9.345 9.595 9.345 9.495 38,363 +0.15(+1.56%)
Sep 11, 2006 9.283 9.378 9.283 9.349 12,830 -0.03(-0.31%)
Sep 08, 2006 9.465 9.465 9.283 9.378 24,312 -0.04(-0.46%)
Sep 07, 2006 9.473 9.473 9.393 9.422 16,343 -0.06(-0.62%)
Sep 06, 2006 9.575 9.618 9.480 9.480 30,874 -0.12(-1.21%)
Sep 05, 2006 9.560 9.626 9.553 9.596 11,549 -0.04(-0.38%)
Sep 01, 2006 9.662 9.720 9.582 9.633 23,762 +0.08(+0.84%)
Aug 31, 2006 9.873 9.873 9.538 9.553 26,570 -0.04(-0.38%)
Aug 30, 2006 9.647 9.757 9.589 9.589 14,449 -0.17(-1.79%)
Aug 29, 2006 9.947 9.968 9.706 9.764 23,311 -0.12(-1.18%)
Aug 28, 2006 9.975 9.975 9.800 9.880 11,803 -0.12(-1.24%)
Aug 25, 2006 10.06 10.06 9.953 10.00 2,767 -0.04(-0.36%)
Aug 24, 2006 10.04 10.05 9.982 10.04 12,412 +0.04(+0.36%)
Aug 23, 2006 10.04 10.04 9.873 10.00 5,669 +0.04(+0.37%)
Aug 22, 2006 10.13 10.13 9.873 9.968 12,750 -0.01(-0.07%)
Aug 21, 2006 9.844 9.990 9.844 9.975 5,316 +0.18(+1.87%)
Aug 18, 2006 9.829 9.888 9.647 9.792 13,327 -0.09(-0.90%)
Aug 17, 2006 10.08 10.15 9.720 9.880 14,870 -0.19(-1.88%)
Aug 16, 2006 9.873 10.07 9.842 10.07 4,346 +0.26(+2.67%)
Aug 15, 2006 9.502 9.898 9.502 9.808 4,956 +0.31(+3.22%)
Aug 14, 2006 9.575 9.735 9.356 9.502 22,834 +0.01(+0.08%)
Aug 11, 2006 9.516 9.713 9.320 9.495 31,156 -0.07(-0.76%)
Aug 10, 2006 10.03 10.09 9.546 9.567 38,623 -0.59(-5.81%)
Aug 09, 2006 10.56 10.56 10.14 10.16 15,067 -0.36(-3.46%)
Aug 08, 2006 10.47 10.52 10.37 10.52 17,537 +0.18(+1.76%)
Aug 07, 2006 10.41 10.52 10.24 10.34 19,219 +0.04(+0.35%)
Aug 04, 2006 10.38 10.38 10.24 10.30 10,203 +0.04(+0.42%)
Aug 03, 2006 10.27 10.37 10.15 10.26 6,654 -0.06(-0.56%)
Aug 02, 2006 10.56 10.56 10.27 10.32 10,668 -0.23(-2.14%)
Aug 01, 2006 10.40 10.55 10.38 10.54 19,295 +0.22(+2.12%)
Jul 31, 2006 10.14 10.34 9.946 10.32 19,299 +0.32(+3.20%)
Jul 28, 2006 9.939 10.06 9.866 10.00 15,788 +0.18(+1.85%)
Jul 27, 2006 9.757 9.829 9.648 9.822 18,815 +0.11(+1.12%)
Jul 26, 2006 9.480 9.822 9.480 9.713 10,729 +0.08(+0.83%)
Jul 25, 2006 9.742 9.822 9.546 9.633 17,423 -0.19(-1.93%)
Jul 24, 2006 9.458 9.829 9.458 9.822 22,897 +0.32(+3.37%)
Jul 21, 2006 9.662 9.735 9.327 9.502 50,485 -0.29(-2.97%)
Jul 20, 2006 9.808 9.866 9.793 9.793 4,916 -0.01(-0.15%)
Jul 19, 2006 9.713 9.917 9.684 9.808 14,789 +0.09(+0.90%)
Jul 18, 2006 9.829 9.829 9.684 9.720 12,524 -0.01(-0.15%)
Jul 17, 2006 9.844 9.975 9.713 9.735 19,270 -0.25(-2.48%)
Jul 14, 2006 10.08 10.15 9.837 9.982 27,119 -0.14(-1.37%)
Jul 13, 2006 10.12 10.19 10.07 10.12 11,076 +0.01(+0.07%)
Jul 12, 2006 10.09 10.39 10.08 10.11 13,173 -0.07(-0.64%)
Jul 11, 2006 10.20 10.52 10.06 10.18 11,310 -0.07(-0.71%)
Jul 10, 2006 10.19 10.38 10.16 10.25 19,609 +0.02(+0.21%)
Jul 07, 2006 10.38 10.48 10.19 10.23 16,622 -0.15(-1.40%)
Jul 06, 2006 10.53 10.54 10.27 10.38 3,342 -0.04(-0.35%)
Jul 05, 2006 10.42 10.54 10.36 10.41 13,156 +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.