Nicholas Fincl Inc (NQ: NICK )

7.275 +0.355 (+5.13%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 5.582 5.598 5.558 5.574 5,604 +0.11(+2.05%)
Sep 29, 2009 5.486 5.486 5.462 5.462 1,248 -0.14(-2.49%)
Sep 28, 2009 5.598 5.606 5.590 5.602 3,271 +0.00(+0.06%)
Sep 25, 2009 5.414 5.598 5.406 5.598 9,077 +0.15(+2.79%)
Sep 24, 2009 5.414 5.446 5.414 5.446 1,244 +0.01(+0.15%)
Sep 23, 2009 5.486 5.606 5.406 5.438 1,585 -0.17(-3.00%)
Sep 22, 2009 5.510 5.606 5.502 5.606 561 +0.10(+1.89%)
Sep 21, 2009 5.598 5.606 5.502 5.502 4,206 -0.10(-1.72%)
Sep 18, 2009 5.454 5.598 5.422 5.598 5,056 -0.01(-0.14%)
Sep 17, 2009 5.422 5.606 5.422 5.606 1,593 +0.06(+1.01%)
Sep 16, 2009 5.446 5.606 5.446 5.550 10,983 +0.06(+1.17%)
Sep 15, 2009 5.414 5.486 5.414 5.486 2,372 +0.08(+1.48%)
Sep 14, 2009 5.430 5.430 5.406 5.406 4,369 -0.02(-0.44%)
Sep 11, 2009 5.446 5.446 5.422 5.430 7,558 -0.18(-3.14%)
Sep 10, 2009 5.406 5.606 5.406 5.606 8,950 +0.08(+1.40%)
Sep 09, 2009 5.518 5.529 5.502 5.529 4,993 +0.12(+2.19%)
Sep 08, 2009 5.150 5.518 5.134 5.411 1,373 -0.04(-0.80%)
Sep 04, 2009 5.526 5.526 5.454 5.454 499 +0.01(+0.15%)
Sep 03, 2009 4.998 5.526 4.998 5.446 3,860 +0.24(+4.62%)
Sep 02, 2009 5.510 5.510 4.950 5.206 1,373 +0.28(+5.69%)
Sep 01, 2009 4.966 5.526 4.918 4.926 1,623 -0.60(-10.87%)
Aug 31, 2009 5.590 5.590 5.238 5.526 6,117 +0.02(+0.44%)
Aug 28, 2009 5.550 5.550 5.344 5.502 2,137 +0.28(+5.37%)
Aug 27, 2009 5.222 5.222 5.214 5.222 1,997 -0.09(-1.66%)
Aug 26, 2009 5.606 5.606 5.126 5.310 1,016 +0.21(+4.08%)
Aug 25, 2009 5.214 5.499 5.081 5.102 3,183 +0.13(+2.58%)
Aug 24, 2009 4.982 4.982 4.974 4.974 390 -0.62(-11.10%)
Aug 21, 2009 5.570 5.606 5.570 5.594 811 +0.23(+4.25%)
Aug 20, 2009 5.142 5.374 5.142 5.366 6,204 +0.07(+1.30%)
Aug 19, 2009 5.006 5.453 5.006 5.297 4,422 +0.16(+3.02%)
Aug 18, 2009 5.054 5.435 5.030 5.142 10,913 +0.10(+1.90%)
Aug 17, 2009 4.806 5.142 4.806 5.046 18,523 +0.02(+0.48%)
Aug 14, 2009 5.086 5.086 4.998 5.022 22,672 -0.17(-3.24%)
Aug 13, 2009 5.230 5.230 5.046 5.190 2,621 -0.08(-1.53%)
Aug 12, 2009 5.414 5.414 5.046 5.271 4,607 -0.14(-2.65%)
Aug 11, 2009 5.518 5.518 5.414 5.414 3,759 -0.16(-2.89%)
Aug 07, 2009 5.847 5.575 5.575 5.575 7,741 +0.18(+3.37%)
Aug 06, 2009 5.695 5.695 5.238 5.393 10,959 -0.16(-2.87%)
Aug 05, 2009 5.654 5.687 5.375 5.553 4,519 -0.09(-1.66%)
Aug 04, 2009 5.767 5.767 5.574 5.646 4,111 -0.13(-2.22%)
Aug 03, 2009 5.246 5.999 5.214 5.775 32,194 +0.52(+9.91%)
Jul 31, 2009 5.142 5.318 5.110 5.254 7,545 +0.15(+2.90%)
Jul 30, 2009 4.886 5.106 4.866 5.106 26,434 +0.24(+5.02%)
Jul 29, 2009 4.765 4.878 4.765 4.862 3,433 +0.02(+0.33%)
Jul 28, 2009 4.727 4.854 4.717 4.846 5,243 +0.06(+1.34%)
Jul 27, 2009 4.509 4.781 4.509 4.781 39,954 +0.32(+7.18%)
Jul 24, 2009 4.437 4.525 4.437 4.461 2,464 +0.04(+0.91%)
Jul 23, 2009 4.333 4.421 4.333 4.421 1,389 +0.02(+0.36%)
Jul 22, 2009 4.245 4.405 4.245 4.405 6,777 +0.16(+3.77%)
Jul 21, 2009 4.245 4.245 4.245 4.245 4,245 +0.00(+0.00%)
Jul 20, 2009 4.381 4.437 4.245 4.245 3,745 -0.04(-0.93%)
Jul 17, 2009 4.261 4.405 4.261 4.285 6,430 +0.07(+1.71%)
Jul 16, 2009 4.147 4.213 4.133 4.213 1,248 +0.00(+0.00%)
Jul 14, 2009 4.213 4.213 4.213 4.213 0 -0.18(-4.07%)
Jul 10, 2009 4.349 4.392 4.392 4.392 3,745 +0.11(+2.67%)
Jul 09, 2009 4.261 4.277 4.261 4.277 374 +0.03(+0.76%)
Jul 08, 2009 4.365 4.365 4.245 4.245 3,458 -0.14(-3.11%)
Jul 07, 2009 4.205 4.397 4.197 4.381 10,028 +0.18(+4.39%)
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.