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 (%)
Jul 31, 2008 4.431 4.591 4.431 4.591 13,651 +0.21(+4.81%)
Jul 30, 2008 4.347 4.381 4.338 4.381 3,442 +0.04(+0.97%)
Jul 29, 2008 4.338 4.414 4.313 4.338 5,721 +0.03(+0.78%)
Jul 28, 2008 4.296 4.364 4.296 4.305 5,163 +0.05(+1.19%)
Jul 25, 2008 4.111 4.305 4.111 4.254 33,120 +0.15(+3.70%)
Jul 24, 2008 4.094 4.103 4.094 4.103 237 +0.03(+0.62%)
Jul 23, 2008 4.086 4.094 4.069 4.077 51,572 -0.01(-0.21%)
Jul 22, 2008 4.010 4.128 4.010 4.086 9,852 -0.04(-1.02%)
Jul 21, 2008 3.993 4.136 3.993 4.128 25,853 +0.08(+2.08%)
Jul 18, 2008 4.246 4.246 4.044 4.044 51,065 -0.11(-2.64%)
Jul 17, 2008 4.187 4.532 4.153 4.153 6,944 +0.13(+3.14%)
Jul 16, 2008 3.884 4.027 3.884 4.027 7,407 +0.08(+2.14%)
Jul 15, 2008 3.875 3.944 3.875 3.942 4,793 +0.06(+1.52%)
Jul 14, 2008 3.926 4.465 3.875 3.884 8,006 -0.09(-2.33%)
Jul 11, 2008 4.044 4.094 3.875 3.976 7,574 -0.24(-5.60%)
Jul 10, 2008 4.111 4.288 4.111 4.212 18,815 +0.01(+0.20%)
Jul 09, 2008 4.077 4.263 4.077 4.204 4,071 +0.00(+0.00%)
Jul 08, 2008 4.254 4.254 3.833 4.204 26,798 -0.06(-1.38%)
Jul 07, 2008 4.692 4.751 4.263 4.263 8,258 -0.04(-0.98%)
Jul 04, 2008 4.322 4.397 4.271 4.305 3,205 +0.00(+0.00%)
Jul 03, 2008 4.322 4.397 4.271 4.305 3,205 -0.07(-1.54%)
Jul 02, 2008 4.263 4.414 4.229 4.372 6,418 +0.03(+0.78%)
Jul 01, 2008 4.338 4.465 4.288 4.338 8,226 +0.05(+1.18%)
Jun 30, 2008 4.928 4.928 4.288 4.288 16,791 -0.56(-11.63%)
Jun 27, 2008 4.886 4.995 4.718 4.852 4,154 +0.01(+0.17%)
Jun 26, 2008 4.928 4.928 4.819 4.844 6,543 -0.20(-4.01%)
Jun 25, 2008 4.886 5.097 4.886 5.046 27,878 +0.24(+5.09%)
Jun 24, 2008 5.012 5.054 4.802 4.802 8,200 -0.18(-3.55%)
Jun 23, 2008 5.029 5.080 4.979 4.979 11,277 +0.03(+0.51%)
Jun 20, 2008 5.366 5.375 4.886 4.953 261,574 -0.17(-3.29%)
Jun 19, 2008 5.139 5.172 5.122 5.122 14,259 -0.02(-0.33%)
Jun 18, 2008 5.172 5.223 5.139 5.139 9,167 -0.06(-1.13%)
Jun 17, 2008 5.189 5.231 5.181 5.198 7,662 -0.01(-0.16%)
Jun 16, 2008 5.366 5.366 5.181 5.206 5,929 -0.08(-1.59%)
Jun 13, 2008 5.425 5.425 5.265 5.290 4,712 -0.02(-0.32%)
Jun 12, 2008 5.307 5.307 5.307 5.307 1,032 +0.00(+0.00%)
Jun 11, 2008 5.223 5.395 5.223 5.307 33,608 +0.06(+1.12%)
Jun 10, 2008 5.265 5.290 5.231 5.248 16,691 -0.02(-0.32%)
Jun 09, 2008 5.265 5.316 5.265 5.265 35,451 -0.08(-1.57%)
Jun 06, 2008 5.316 5.543 5.181 5.349 7,860 -0.06(-1.09%)
Jun 05, 2008 5.728 5.737 5.257 5.408 24,730 -0.35(-6.14%)
Jun 04, 2008 5.813 5.838 5.762 5.762 30,297 -0.10(-1.72%)
Jun 03, 2008 5.897 5.897 5.829 5.863 4,985 -0.02(-0.36%)
Jun 02, 2008 5.846 5.964 5.838 5.884 9,199 +0.01(+0.22%)
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.