Nicholas Fincl Inc (NQ: NICK )

6.210 -0.190 (-2.97%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.521 7.633 7.521 7.561 7,990 +0.18(+2.50%)
Aug 30, 2007 7.208 7.424 7.208 7.376 11,365 +0.22(+3.02%)
Aug 29, 2007 7.136 7.208 7.104 7.160 2,621 +0.02(+0.22%)
Aug 28, 2007 7.401 7.409 7.016 7.144 10,348 -0.26(-3.57%)
Aug 27, 2007 6.792 7.481 6.792 7.409 13,212 +0.55(+8.06%)
Aug 24, 2007 6.872 6.872 6.816 6.856 2,247 +0.02(+0.35%)
Aug 23, 2007 6.712 7.032 6.407 6.832 59,949 +0.19(+2.90%)
Aug 22, 2007 6.568 6.704 6.568 6.640 66,411 -0.02(-0.24%)
Aug 21, 2007 6.808 6.856 6.519 6.656 67,120 -0.09(-1.31%)
Aug 20, 2007 6.944 7.000 6.736 6.744 14,189 -0.15(-2.21%)
Aug 17, 2007 7.056 7.088 6.808 6.896 17,024 -0.15(-2.16%)
Aug 16, 2007 6.896 7.048 6.896 7.048 4,494 +0.00(+0.00%)
Aug 15, 2007 7.048 7.136 6.848 7.048 49,559 -0.01(-0.11%)
Aug 14, 2007 6.848 7.152 6.848 7.056 12,672 +0.18(+2.68%)
Aug 13, 2007 7.032 7.112 6.864 6.872 11,582 -0.10(-1.38%)
Aug 10, 2007 7.184 7.184 6.752 6.968 49,455 -0.20(-2.79%)
Aug 09, 2007 7.208 7.368 6.968 7.168 47,620 -0.04(-0.56%)
Aug 08, 2007 7.200 7.296 7.056 7.208 188,063 +0.08(+1.12%)
Aug 07, 2007 7.176 7.344 6.848 7.128 67,703 +0.00(+0.00%)
Aug 06, 2007 7.128 7.192 7.088 7.128 147,266 +0.12(+1.71%)
Aug 03, 2007 7.008 7.216 6.904 7.008 208,205 -0.18(-2.56%)
Aug 02, 2007 7.465 7.569 7.136 7.192 126,041 -0.27(-3.65%)
Aug 01, 2007 7.649 7.665 7.425 7.465 97,376 -0.22(-2.92%)
Jul 31, 2007 7.817 7.937 7.689 7.689 14,583 -0.12(-1.54%)
Jul 30, 2007 7.929 8.093 7.465 7.809 107,063 -0.10(-1.22%)
Jul 27, 2007 7.921 8.017 7.777 7.905 36,243 -0.11(-1.40%)
Jul 26, 2007 7.929 8.073 7.601 8.017 69,119 +0.02(+0.30%)
Jul 25, 2007 8.209 8.209 7.849 7.993 27,186 -0.15(-1.87%)
Jul 24, 2007 8.209 8.265 8.057 8.145 49,734 -0.14(-1.64%)
Jul 23, 2007 8.450 8.466 8.145 8.282 41,482 -0.13(-1.52%)
Jul 20, 2007 8.530 8.634 8.330 8.410 19,717 -0.08(-0.90%)
Jul 19, 2007 8.578 8.706 8.330 8.486 71,612 -0.12(-1.44%)
Jul 18, 2007 8.610 8.650 8.578 8.610 19,854 -0.03(-0.37%)
Jul 17, 2007 8.674 8.674 8.610 8.642 6,267 +0.02(+0.19%)
Jul 16, 2007 8.650 8.714 8.610 8.626 26,681 -0.06(-0.74%)
Jul 13, 2007 8.690 8.730 8.666 8.690 5,743 -0.02(-0.28%)
Jul 12, 2007 8.610 8.778 8.610 8.714 13,066 +0.08(+0.93%)
Jul 11, 2007 8.570 8.746 8.570 8.634 27,423 -0.02(-0.28%)
Jul 10, 2007 8.661 8.698 8.642 8.658 8,711 -0.01(-0.09%)
Jul 09, 2007 8.658 8.690 8.626 8.666 10,602 +0.01(+0.09%)
Jul 06, 2007 8.602 8.659 8.594 8.658 4,998 -0.03(-0.37%)
Jul 05, 2007 8.642 8.690 8.610 8.690 8,359 +0.04(+0.46%)
Jul 03, 2007 8.658 8.694 8.626 8.650 13,012 -0.16(-1.82%)
Jul 02, 2007 8.610 8.810 8.610 8.810 9,967 +0.20(+2.33%)
Jun 29, 2007 8.610 8.634 8.594 8.610 12,092 -0.00(-0.05%)
Jun 28, 2007 8.666 8.666 8.610 8.614 12,569 -0.05(-0.59%)
Jun 27, 2007 8.618 8.746 8.610 8.666 4,276 +0.03(+0.37%)
Jun 26, 2007 8.834 8.834 8.634 8.634 28,858 -0.18(-2.00%)
Jun 25, 2007 8.834 8.866 8.802 8.810 12,298 -0.02(-0.27%)
Jun 22, 2007 8.738 8.850 8.738 8.834 22,625 +0.07(+0.82%)
Jun 21, 2007 8.802 8.810 8.730 8.762 13,902 -0.05(-0.55%)
Jun 20, 2007 8.810 8.874 8.746 8.810 46,946 +0.00(+0.00%)
Jun 19, 2007 8.826 8.826 8.786 8.810 37,332 -0.01(-0.09%)
Jun 18, 2007 8.842 8.842 8.770 8.818 15,856 -0.02(-0.18%)
Jun 15, 2007 8.826 8.850 8.810 8.834 26,469 +0.02(+0.18%)
Jun 14, 2007 8.818 8.826 8.754 8.818 10,238 +0.01(+0.09%)
Jun 13, 2007 8.826 8.826 8.746 8.810 46,321 +0.00(+0.00%)
Jun 12, 2007 8.858 8.866 8.810 8.810 6,242 -0.09(-0.99%)
Jun 11, 2007 8.874 8.906 8.786 8.898 67,954 +0.04(+0.45%)
Jun 08, 2007 8.850 8.874 8.850 8.858 8,115 +0.00(+0.00%)
Jun 07, 2007 8.898 8.930 8.826 8.858 8,590 +0.01(+0.09%)
Jun 06, 2007 8.850 8.866 8.850 8.850 19,617 -0.02(-0.18%)
Jun 05, 2007 8.850 8.890 8.850 8.866 32,033 +0.05(+0.55%)
Jun 04, 2007 8.810 8.930 8.810 8.818 6,684 -0.07(-0.81%)
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.