Nicholas Fincl Inc (NQ: NICK )

5.900 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.057 8.062 7.877 8.062 647 +0.17(+2.11%)
May 27, 2010 8.219 8.219 7.877 7.895 8,502 -0.06(-0.70%)
May 26, 2010 7.960 8.266 7.886 7.951 7,122 +0.07(+0.94%)
May 25, 2010 8.071 8.081 7.738 7.877 15,170 -0.09(-1.16%)
May 24, 2010 8.034 8.108 7.969 7.969 1,025 -0.11(-1.38%)
May 21, 2010 8.108 8.173 8.016 8.080 5,052 +0.01(+0.11%)
May 20, 2010 8.034 8.127 8.017 8.071 10,635 -0.13(-1.58%)
May 19, 2010 8.173 8.303 8.025 8.201 14,505 -0.03(-0.34%)
May 18, 2010 8.284 8.294 8.229 8.229 7,753 -0.01(-0.11%)
May 17, 2010 8.247 8.294 8.080 8.238 19,016 -0.05(-0.56%)
May 14, 2010 8.275 8.303 8.117 8.284 11,201 +0.01(+0.11%)
May 13, 2010 8.368 8.368 8.145 8.275 4,100 -0.05(-0.56%)
May 12, 2010 8.331 8.368 8.145 8.321 10,021 -0.06(-0.66%)
May 11, 2010 8.094 8.386 7.941 8.377 15,290 +0.01(+0.11%)
May 10, 2010 8.321 8.368 7.988 8.368 31,475 +0.27(+3.32%)
May 07, 2010 7.886 8.294 7.793 8.099 17,555 +0.13(+1.63%)
May 06, 2010 8.386 8.386 7.932 7.969 16,453 -0.37(-4.44%)
May 05, 2010 8.479 8.525 8.113 8.340 52,359 -0.05(-0.55%)
May 04, 2010 8.062 8.386 8.043 8.386 76,674 +0.28(+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.