Nicholas Fincl Inc (NQ: NICK )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.880 5.880 5.509 5.813 5,816 +0.03(+0.44%)
Aug 28, 2009 5.838 5.838 5.621 5.787 2,032 +0.29(+5.37%)
Aug 27, 2009 5.493 5.493 5.484 5.493 1,899 -0.09(-1.66%)
Aug 26, 2009 5.897 5.897 5.391 5.585 966 +0.22(+4.08%)
Aug 25, 2009 5.484 5.784 5.344 5.366 3,027 +0.13(+2.58%)
Aug 24, 2009 5.240 5.240 5.231 5.231 371 -0.65(-11.10%)
Aug 21, 2009 5.859 5.897 5.859 5.884 771 +0.24(+4.25%)
Aug 20, 2009 5.408 5.653 5.408 5.644 5,898 +0.07(+1.30%)
Aug 19, 2009 5.265 5.736 5.265 5.572 4,204 +0.16(+3.02%)
Aug 18, 2009 5.316 5.717 5.290 5.408 10,376 +0.10(+1.90%)
Aug 17, 2009 5.054 5.408 5.054 5.307 17,611 +0.03(+0.48%)
Aug 14, 2009 5.349 5.349 5.257 5.282 21,555 -0.18(-3.24%)
Aug 13, 2009 5.501 5.501 5.307 5.459 2,492 -0.08(-1.53%)
Aug 12, 2009 5.695 5.695 5.307 5.544 4,380 -0.15(-2.65%)
Aug 11, 2009 5.804 5.804 5.695 5.695 3,574 -0.17(-2.89%)
Aug 07, 2009 6.150 5.864 5.864 5.864 7,359 +0.19(+3.37%)
Aug 06, 2009 5.990 5.990 5.509 5.673 10,420 -0.17(-2.87%)
Aug 05, 2009 5.947 5.981 5.654 5.840 4,297 -0.10(-1.66%)
Aug 04, 2009 6.065 6.065 5.863 5.939 3,909 -0.13(-2.22%)
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.