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 (%)
May 30, 2008 5.998 6.015 5.872 5.872 13,805 +0.00(+0.00%)
May 29, 2008 5.838 6.015 5.838 5.872 7,834 -0.05(-0.85%)
May 28, 2008 5.855 5.964 5.829 5.922 17,680 +0.08(+1.44%)
May 27, 2008 5.905 6.074 5.829 5.838 27,639 -0.18(-2.94%)
May 26, 2008 6.107 6.107 5.855 6.015 5,175 +0.00(+0.00%)
May 23, 2008 6.107 6.107 5.855 6.015 5,175 +0.00(+0.00%)
May 22, 2008 5.931 6.040 5.905 6.015 4,154 -0.05(-0.83%)
May 21, 2008 5.939 6.074 5.905 6.065 23,860 -0.04(-0.69%)
May 20, 2008 6.049 6.116 5.897 6.107 9,700 +0.03(+0.55%)
May 19, 2008 6.049 6.158 5.998 6.074 4,864 +0.06(+0.98%)
May 16, 2008 6.040 6.049 5.897 6.015 3,442 -0.03(-0.56%)
May 15, 2008 6.217 6.217 5.888 6.049 23,803 -0.05(-0.83%)
May 14, 2008 5.627 6.352 5.627 6.099 19,230 +0.03(+0.56%)
May 13, 2008 5.745 6.065 5.745 6.065 12,743 +0.22(+3.75%)
May 12, 2008 5.754 5.846 5.754 5.846 1,187 +0.13(+2.21%)
May 09, 2008 5.796 5.796 5.518 5.720 5,223 -0.12(-2.02%)
May 08, 2008 5.804 5.863 5.728 5.838 14,822 +0.06(+1.02%)
May 07, 2008 5.459 5.821 5.391 5.779 30,558 +0.33(+6.03%)
May 06, 2008 5.391 5.459 5.358 5.450 10,446 +0.05(+0.94%)
May 05, 2008 5.425 5.442 5.349 5.400 8,298 -0.03(-0.62%)
May 02, 2008 5.450 5.450 5.299 5.434 11,514 +0.02(+0.31%)
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.