Nicholas Fincl Inc (NQ: NICK )

11.61 USD -0.25 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.060 6.160 6.014 6.130 1,496 +0.02(+0.33%)
Aug 28, 2008 6.210 6.210 6.110 6.110 408 +0.01(+0.16%)
Aug 27, 2008 6.170 6.230 6.100 6.100 5,500 -0.11(-1.77%)
Aug 26, 2008 6.090 6.230 6.080 6.210 800 -0.02(-0.32%)
Aug 25, 2008 6.250 6.300 6.230 6.230 800 +0.03(+0.48%)
Aug 22, 2008 6.200 6.200 6.170 6.200 475 +0.00(+0.00%)
Aug 21, 2008 6.200 6.200 6.190 6.200 4,500 +0.01(+0.16%)
Aug 20, 2008 6.120 6.190 6.110 6.190 3,300 +0.13(+2.15%)
Aug 19, 2008 6.080 6.080 6.050 6.060 3,180 -0.05(-0.82%)
Aug 18, 2008 6.100 6.130 6.100 6.110 2,529 +0.01(+0.16%)
Aug 15, 2008 6.148 6.148 6.100 6.100 1,915 -0.01(-0.17%)
Aug 14, 2008 6.110 6.110 6.110 6.110 195 -0.12(-1.92%)
Aug 13, 2008 6.050 6.230 6.050 6.230 3,675 -0.06(-0.96%)
Aug 12, 2008 6.230 6.340 6.220 6.290 2,250 +0.17(+2.78%)
Aug 11, 2008 5.684 6.170 5.684 6.120 5,245 +0.16(+2.68%)
Aug 08, 2008 5.930 5.960 5.620 5.960 7,400 -0.02(-0.33%)
Aug 07, 2008 5.980 5.980 5.980 5.980 100 +0.13(+2.22%)
Aug 06, 2008 5.850 5.850 5.850 5.850 2,530 +0.15(+2.63%)
Aug 05, 2008 5.400 5.740 5.400 5.700 1,217 +0.06(+1.06%)
Aug 04, 2008 5.780 5.790 5.630 5.640 4,218 -0.10(-1.74%)
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.