Nicholas Fincl Inc (NQ: NICK )

6.655 -0.105 (-1.55%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.641 3.932 3.641 3.932 6,383 +0.20(+5.47%)
May 28, 2009 3.925 3.925 3.641 3.728 14,300 +0.01(+0.29%)
May 27, 2009 3.717 3.786 3.713 3.717 4,496 +0.00(+0.10%)
May 26, 2009 3.786 3.793 3.684 3.713 4,374 -0.17(-4.49%)
May 22, 2009 3.553 3.968 3.553 3.888 700 -0.01(-0.19%)
May 21, 2009 3.779 3.895 3.779 3.895 36,533 +0.11(+2.88%)
May 20, 2009 3.692 3.786 3.641 3.786 14,832 +0.05(+1.36%)
May 19, 2009 3.823 3.823 3.684 3.735 4,160 -0.04(-0.97%)
May 18, 2009 3.823 3.859 3.772 3.772 5,773 +0.08(+2.17%)
May 15, 2009 3.655 3.692 3.655 3.692 4,298 +0.20(+5.63%)
May 14, 2009 3.327 3.495 3.320 3.495 2,746 -0.06(-1.64%)
May 13, 2009 3.662 3.662 3.553 3.553 412 -0.27(-6.96%)
May 12, 2009 3.823 4.107 3.400 3.819 23,934 +0.01(+0.29%)
May 11, 2009 3.568 3.823 3.568 3.808 17,802 +0.45(+13.45%)
May 08, 2009 3.116 3.451 3.116 3.357 160,772 +0.44(+15.25%)
May 07, 2009 2.978 3.262 2.912 2.912 10,575 +0.09(+3.36%)
May 06, 2009 2.825 2.854 2.621 2.818 50,094 +0.25(+9.94%)
May 05, 2009 2.345 3.182 2.345 2.563 58,678 +0.25(+10.69%)
May 04, 2009 2.308 2.323 2.308 2.315 1,648 +0.06(+2.58%)
May 01, 2009 2.206 2.257 2.206 2.257 12,195 +0.05(+2.31%)
Apr 30, 2009 2.053 2.250 2.053 2.206 3,145 +0.01(+0.33%)
Apr 29, 2009 2.184 2.199 2.184 2.199 7,416 +0.01(+0.67%)
Apr 27, 2009 2.148 2.184 2.184 2.184 5,081 +0.07(+3.45%)
Apr 24, 2009 2.112 2.138 2.075 2.112 8,177 -0.04(-1.69%)
Apr 23, 2009 2.250 2.257 2.148 2.148 11,632 -0.01(-0.34%)
Apr 22, 2009 2.221 2.221 2.148 2.155 3,316 -0.07(-2.95%)
Apr 21, 2009 2.155 2.221 2.155 2.221 274 +0.04(+1.67%)
Apr 20, 2009 2.250 2.250 2.148 2.184 5,449 +0.00(+0.00%)
Apr 17, 2009 2.126 2.213 2.114 2.184 20,924 +0.06(+2.74%)
Apr 16, 2009 2.119 2.126 2.112 2.126 16,069 -0.02(-1.02%)
Apr 15, 2009 2.112 2.257 2.112 2.148 10,924 +0.01(+0.34%)
Apr 14, 2009 2.141 2.148 2.141 2.141 1,236 +0.03(+1.38%)
Apr 13, 2009 2.097 2.286 2.039 2.112 8,134 -0.11(-4.91%)
Apr 09, 2009 2.097 2.221 2.039 2.221 2,609 +0.17(+8.15%)
Apr 08, 2009 2.097 2.112 2.017 2.053 6,729 -0.01(-0.70%)
Apr 07, 2009 2.024 2.068 2.024 2.068 1,303 +0.04(+1.79%)
Apr 06, 2009 1.951 2.031 1.944 2.031 961 +0.12(+6.08%)
Apr 03, 2009 1.893 1.934 1.893 1.915 12,223 +0.00(+0.00%)
Apr 02, 2009 1.893 1.988 1.893 1.915 14,352 +0.04(+1.94%)
Apr 01, 2009 1.908 1.908 1.879 1.879 1,373 -0.03(-1.53%)
Mar 31, 2009 2.039 2.039 1.893 1.908 10,976 -0.12(-6.09%)
Mar 30, 2009 1.893 2.031 1.879 2.031 3,379 +0.10(+5.28%)
Mar 26, 2009 1.915 1.929 1.915 1.929 11,124 +0.04(+2.32%)
Mar 25, 2009 1.886 1.886 1.886 1.886 6,455 -0.03(-1.52%)
Mar 24, 2009 1.893 1.922 1.864 1.915 12,154 +0.06(+3.14%)
Mar 23, 2009 1.857 1.879 1.857 1.857 3,923 +0.05(+2.82%)
Mar 20, 2009 1.791 1.806 1.791 1.806 412 -0.01(-0.80%)
Mar 19, 2009 1.813 1.839 1.813 1.820 1,510 +0.08(+4.60%)
Mar 18, 2009 1.602 1.740 1.602 1.740 9,909 +0.09(+5.75%)
Mar 17, 2009 1.587 1.646 1.587 1.646 549 -0.01(-0.88%)
Mar 16, 2009 1.536 1.813 1.485 1.660 10,705 +0.10(+6.54%)
Mar 13, 2009 1.747 1.911 1.558 1.558 14,871 -0.02(-1.38%)
Mar 12, 2009 1.580 1.595 1.565 1.580 9,795 +0.01(+0.93%)
Mar 11, 2009 1.544 1.565 1.529 1.565 8,519 +0.00(+0.00%)
Mar 10, 2009 1.507 1.609 1.507 1.565 7,691 +0.07(+4.88%)
Mar 09, 2009 1.573 1.573 1.493 1.493 1,407 +0.00(+0.00%)
Mar 06, 2009 1.383 1.516 1.383 1.493 3,323 -0.05(-3.30%)
Mar 05, 2009 1.646 1.740 1.311 1.544 9,402 -0.17(-9.79%)
Mar 04, 2009 1.580 1.973 1.551 1.711 7,015 +0.04(+2.17%)
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.