Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.343 6.385 6.183 6.209 13,123 -0.09(-1.47%)
Nov 29, 2007 6.310 6.491 6.301 6.301 2,979 -0.03(-0.53%)
Nov 28, 2007 6.150 6.470 6.150 6.335 6,997 +0.18(+3.00%)
Nov 27, 2007 6.327 6.335 6.150 6.151 21,720 -0.13(-2.13%)
Nov 26, 2007 6.554 6.554 6.268 6.284 14,767 -0.24(-3.74%)
Nov 23, 2007 6.360 6.773 6.360 6.529 3,682 +0.15(+2.38%)
Nov 21, 2007 6.663 6.663 6.259 6.377 12,950 -0.34(-5.02%)
Nov 20, 2007 6.310 6.824 6.310 6.714 17,661 +0.31(+4.87%)
Nov 19, 2007 6.748 6.781 6.402 6.402 45,566 -0.38(-5.59%)
Nov 16, 2007 6.807 6.824 6.773 6.781 11,167 +0.04(+0.62%)
Nov 15, 2007 6.790 6.824 6.571 6.739 11,475 -0.05(-0.74%)
Nov 14, 2007 6.655 6.824 6.655 6.790 33,807 +0.12(+1.77%)
Nov 13, 2007 6.739 6.815 6.672 6.672 18,304 -0.08(-1.12%)
Nov 12, 2007 6.385 6.748 6.385 6.748 132,910 +0.34(+5.26%)
Nov 09, 2007 6.402 6.453 6.402 6.411 38,168 +0.01(+0.13%)
Nov 08, 2007 6.487 6.495 6.318 6.402 92,971 -0.08(-1.30%)
Nov 07, 2007 6.571 6.571 6.318 6.487 45,397 -0.13(-2.04%)
Nov 06, 2007 6.913 6.913 6.562 6.621 81,381 -0.29(-4.15%)
Nov 05, 2007 7.093 7.093 6.754 6.908 11,827 -0.18(-2.50%)
Nov 02, 2007 7.034 7.085 6.908 7.085 71,396 -0.03(-0.47%)
Nov 01, 2007 7.017 7.144 7.017 7.118 18,191 +0.13(+1.93%)
Oct 31, 2007 7.102 7.102 6.967 6.984 8,028 +0.01(+0.12%)
Oct 30, 2007 6.950 7.009 6.950 6.975 13,694 +0.07(+0.98%)
Oct 29, 2007 7.110 7.110 6.908 6.908 52,094 -0.13(-1.80%)
Oct 26, 2007 7.160 7.211 7.000 7.034 8,760 -0.09(-1.30%)
Oct 25, 2007 7.354 7.363 7.102 7.127 22,229 -0.20(-2.74%)
Oct 24, 2007 7.304 7.521 7.304 7.328 8,296 -0.01(-0.13%)
Oct 23, 2007 7.354 7.363 7.253 7.337 8,647 +0.01(+0.11%)
Oct 22, 2007 7.582 7.632 7.262 7.329 9,615 -0.24(-3.23%)
Oct 19, 2007 7.582 7.582 7.422 7.573 7,736 +0.03(+0.45%)
Oct 18, 2007 7.582 7.632 7.540 7.540 14,873 -0.04(-0.56%)
Oct 17, 2007 7.649 7.691 7.582 7.582 11,751 -0.07(-0.88%)
Oct 16, 2007 7.683 7.767 7.455 7.649 39,777 -0.06(-0.76%)
Oct 15, 2007 7.745 7.775 7.700 7.708 10,493 -0.04(-0.54%)
Oct 12, 2007 7.750 7.792 7.716 7.750 6,113 +0.03(+0.44%)
Oct 11, 2007 7.750 7.750 7.649 7.716 4,273 -0.03(-0.43%)
Oct 10, 2007 7.639 7.775 7.624 7.750 16,567 +0.14(+1.88%)
Oct 09, 2007 7.733 7.750 7.447 7.607 30,729 -0.14(-1.85%)
Oct 08, 2007 7.624 7.792 7.540 7.750 11,882 -0.08(-0.97%)
Oct 05, 2007 7.726 7.868 7.683 7.826 15,357 +0.20(+2.65%)
Oct 04, 2007 7.750 7.750 7.565 7.624 54,290 -0.15(-1.95%)
Oct 03, 2007 7.851 7.851 7.674 7.775 12,092 -0.08(-1.07%)
Oct 02, 2007 7.953 7.994 7.716 7.860 29,795 -0.12(-1.48%)
Oct 01, 2007 7.710 7.994 7.710 7.978 25,628 +0.21(+2.71%)
Sep 28, 2007 7.380 7.792 7.337 7.767 52,412 +0.08(+1.10%)
Sep 27, 2007 7.497 7.801 7.405 7.683 12,879 +0.19(+2.47%)
Sep 26, 2007 7.624 7.792 7.321 7.497 28,001 -0.03(-0.34%)
Sep 25, 2007 7.792 7.792 7.127 7.523 89,813 -0.27(-3.46%)
Sep 24, 2007 7.893 8.011 7.666 7.792 23,384 -0.01(-0.09%)
Sep 21, 2007 7.834 7.834 7.799 7.799 2,730 -0.04(-0.45%)
Sep 20, 2007 7.784 7.952 7.767 7.834 22,012 +0.03(+0.32%)
Sep 19, 2007 7.809 7.868 7.742 7.809 9,615 +0.02(+0.22%)
Sep 18, 2007 7.565 7.792 7.565 7.792 24,720 +0.27(+3.58%)
Sep 17, 2007 7.607 7.615 7.506 7.523 4,243 -0.07(-0.89%)
Sep 14, 2007 7.472 7.689 7.472 7.590 6,362 +0.01(+0.11%)
Sep 13, 2007 7.413 7.582 7.413 7.582 6,535 +0.08(+1.12%)
Sep 12, 2007 7.548 7.548 7.388 7.497 9,978 -0.06(-0.78%)
Sep 11, 2007 7.708 7.784 7.548 7.556 16,128 -0.13(-1.75%)
Sep 10, 2007 7.961 7.961 7.556 7.691 6,951 -0.36(-4.50%)
Sep 07, 2007 8.079 8.138 8.003 8.053 7,715 -0.03(-0.31%)
Sep 06, 2007 8.188 8.188 8.079 8.079 16,626 -0.01(-0.10%)
Sep 05, 2007 8.070 8.180 8.028 8.087 18,184 +0.08(+1.05%)
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.