Nicholas Fincl Inc (NQ: NICK )

6.788 +0.028 (+0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 6.576 6.888 6.568 6.880 15,980 +0.29(+4.37%)
Jul 29, 2010 6.672 6.944 6.367 6.592 46,171 -0.08(-1.20%)
Jul 28, 2010 6.688 6.768 6.672 6.672 4,966 +0.01(+0.12%)
Jul 27, 2010 6.600 6.688 6.600 6.664 9,884 +0.06(+0.97%)
Jul 26, 2010 6.608 6.648 6.568 6.600 8,190 -0.01(-0.12%)
Jul 23, 2010 6.712 6.792 6.527 6.608 8,084 -0.20(-2.94%)
Jul 22, 2010 6.527 6.808 6.527 6.808 6,754 +0.32(+4.94%)
Jul 21, 2010 6.527 6.584 6.487 6.487 11,530 -0.04(-0.61%)
Jul 20, 2010 6.560 6.640 6.527 6.527 4,105 -0.01(-0.12%)
Jul 19, 2010 6.503 6.535 6.503 6.535 1,909 +0.01(+0.12%)
Jul 16, 2010 6.608 6.681 6.527 6.527 5,845 -0.13(-1.93%)
Jul 14, 2010 6.656 6.656 6.656 6.656 0 +0.01(+0.12%)
Jul 13, 2010 6.808 6.808 6.503 6.648 26,822 -0.12(-1.78%)
Jul 12, 2010 6.696 6.808 6.696 6.768 27,599 +0.00(+0.00%)
Jul 09, 2010 6.803 6.803 6.720 6.768 3,495 -0.01(-0.12%)
Jul 08, 2010 6.728 6.816 6.728 6.776 2,609 +0.05(+0.71%)
Jul 07, 2010 6.736 6.760 6.728 6.728 4,744 -0.11(-1.64%)
Jul 06, 2010 6.872 6.872 6.832 6.840 1,987 -0.03(-0.47%)
Jul 02, 2010 6.351 6.872 6.351 6.872 9,489 +0.38(+5.79%)
Jul 01, 2010 6.487 6.496 6.327 6.496 19,992 -0.10(-1.46%)
Jun 30, 2010 6.447 6.592 6.447 6.592 374 +0.18(+2.75%)
Jun 29, 2010 6.527 6.527 6.415 6.415 14,778 -0.21(-3.14%)
Jun 25, 2010 6.632 6.720 6.576 6.624 8,477 -0.19(-2.82%)
Jun 24, 2010 6.648 6.816 6.471 6.816 24,047 +0.02(+0.35%)
Jun 23, 2010 6.527 6.792 6.511 6.792 9,863 +0.21(+3.16%)
Jun 22, 2010 6.728 6.728 6.495 6.584 2,247 +0.12(+1.86%)
Jun 21, 2010 6.503 6.568 6.455 6.463 8,924 -0.04(-0.62%)
Jun 18, 2010 6.375 6.544 6.343 6.503 1,218 +0.10(+1.50%)
Jun 17, 2010 6.367 6.423 6.335 6.407 11,486 +0.02(+0.25%)
Jun 16, 2010 6.255 6.407 6.255 6.391 19,767 -0.00(-0.06%)
Jun 15, 2010 6.407 6.407 6.311 6.395 11,549 +0.09(+1.46%)
Jun 14, 2010 6.407 6.407 6.287 6.303 20,681 -0.10(-1.63%)
Jun 11, 2010 6.455 6.544 6.407 6.407 7,191 -0.04(-0.62%)
Jun 10, 2010 6.568 6.840 6.216 6.447 37,400 -0.11(-1.71%)
Jun 09, 2010 6.455 6.870 6.455 6.560 12,516 -0.01(-0.12%)
Jun 08, 2010 6.720 6.720 6.568 6.568 2,884 -0.03(-0.49%)
Jun 07, 2010 6.700 6.705 6.600 6.600 5,127 -0.09(-1.32%)
Jun 04, 2010 6.688 6.704 6.688 6.688 2,234 -0.06(-0.83%)
Jun 03, 2010 6.800 6.808 6.680 6.744 6,330 -0.02(-0.24%)
Jun 02, 2010 6.808 6.808 6.664 6.760 2,387 -0.05(-0.71%)
Jun 01, 2010 6.808 6.880 6.808 6.808 1,222 -0.16(-2.30%)
May 28, 2010 6.964 6.968 6.808 6.968 749 +0.14(+2.11%)
May 27, 2010 7.104 7.104 6.808 6.824 9,837 -0.05(-0.70%)
May 26, 2010 6.880 7.144 6.816 6.872 8,240 +0.06(+0.94%)
May 25, 2010 6.976 6.985 6.688 6.808 17,552 -0.08(-1.16%)
May 24, 2010 6.944 7.008 6.888 6.888 1,186 -0.10(-1.38%)
May 21, 2010 7.008 7.064 6.928 6.984 5,845 +0.01(+0.11%)
May 20, 2010 6.944 7.024 6.930 6.976 12,304 -0.11(-1.58%)
May 19, 2010 7.064 7.176 6.936 7.088 16,783 -0.02(-0.34%)
May 18, 2010 7.160 7.168 7.112 7.112 8,970 -0.01(-0.11%)
May 17, 2010 7.128 7.168 6.984 7.120 22,002 -0.04(-0.56%)
May 14, 2010 7.152 7.176 7.016 7.160 12,960 +0.01(+0.11%)
May 13, 2010 7.232 7.232 7.040 7.152 4,744 -0.04(-0.56%)
May 12, 2010 7.200 7.232 7.040 7.192 11,594 -0.05(-0.66%)
May 11, 2010 6.996 7.248 6.864 7.240 17,690 +0.01(+0.11%)
May 10, 2010 7.192 7.232 6.904 7.232 36,416 +0.23(+3.32%)
May 07, 2010 6.816 7.168 6.736 7.000 20,311 +0.11(+1.63%)
May 06, 2010 7.248 7.248 6.856 6.888 19,036 -0.32(-4.44%)
May 05, 2010 7.328 7.368 7.012 7.208 60,579 -0.04(-0.55%)
May 04, 2010 6.968 7.248 6.952 7.248 88,711 +0.24(+3.43%)
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.