Nicholas Fincl Inc (NQ: NICK )

6.860 -0.080 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.386 8.394 8.201 8.370 19,563 +0.04(+0.48%)
Oct 28, 2010 8.041 8.402 7.929 8.330 41,296 +0.32(+4.00%)
Oct 27, 2010 8.001 8.009 7.941 8.009 14,196 +0.03(+0.40%)
Oct 25, 2010 8.121 8.121 7.705 7.977 8,965 -0.02(-0.30%)
Oct 22, 2010 8.041 8.041 7.809 8.001 2,353 -0.04(-0.50%)
Oct 21, 2010 8.001 8.089 7.865 8.041 18,697 +0.04(+0.50%)
Oct 20, 2010 7.953 8.001 7.697 8.001 8,302 +0.08(+1.01%)
Oct 19, 2010 7.617 7.921 7.449 7.921 10,182 +0.29(+3.75%)
Oct 18, 2010 7.601 7.729 7.376 7.635 13,884 +0.09(+1.19%)
Oct 15, 2010 7.360 7.609 7.360 7.545 4,120 -0.07(-0.95%)
Oct 14, 2010 7.609 7.809 7.497 7.617 5,107 +0.19(+2.59%)
Oct 13, 2010 7.449 7.449 7.336 7.425 3,371 -0.02(-0.22%)
Oct 12, 2010 7.336 7.441 7.336 7.441 1,520 +0.10(+1.31%)
Oct 11, 2010 6.840 7.441 6.840 7.344 8,030 -0.02(-0.33%)
Oct 08, 2010 7.288 7.368 7.168 7.368 30,200 +0.02(+0.33%)
Oct 07, 2010 7.280 7.384 7.248 7.344 10,396 -0.06(-0.86%)
Oct 06, 2010 7.336 7.409 7.288 7.409 4,534 +0.05(+0.65%)
Oct 05, 2010 7.417 7.433 7.264 7.360 7,918 -0.04(-0.54%)
Oct 04, 2010 7.465 7.689 7.216 7.401 16,888 -0.05(-0.65%)
Oct 01, 2010 7.336 7.473 7.224 7.449 7,935 +0.09(+1.20%)
Sep 30, 2010 7.056 7.689 7.056 7.360 12,586 -0.02(-0.33%)
Sep 29, 2010 7.208 7.449 7.207 7.384 9,415 +0.17(+2.33%)
Sep 28, 2010 7.192 7.216 7.136 7.216 5,112 +0.10(+1.35%)
Sep 27, 2010 7.280 7.457 7.032 7.120 13,334 -0.10(-1.33%)
Sep 24, 2010 7.128 7.471 6.868 7.216 28,457 +0.18(+2.50%)
Sep 23, 2010 6.832 7.168 6.832 7.040 21,686 +0.35(+5.27%)
Sep 22, 2010 6.688 6.864 6.688 6.688 11,692 -0.12(-1.76%)
Sep 21, 2010 6.704 6.848 6.672 6.808 3,100 +0.06(+0.83%)
Sep 20, 2010 6.688 6.888 6.680 6.752 12,084 -0.14(-2.09%)
Sep 17, 2010 6.760 6.896 6.728 6.896 4,411 +0.17(+2.56%)
Sep 15, 2010 6.800 6.800 6.672 6.724 2,559 -0.04(-0.53%)
Sep 14, 2010 6.728 6.760 6.656 6.760 5,268 +0.03(+0.48%)
Sep 13, 2010 6.704 6.800 6.704 6.728 10,752 +0.09(+1.35%)
Sep 10, 2010 6.640 6.640 6.463 6.638 5,543 +0.01(+0.10%)
Sep 09, 2010 6.576 6.640 6.576 6.632 1,173 +0.06(+0.98%)
Sep 08, 2010 6.688 6.696 6.568 6.568 3,246 -0.10(-1.56%)
Sep 07, 2010 6.808 6.848 6.636 6.672 10,919 +0.02(+0.36%)
Sep 03, 2010 6.547 6.648 6.547 6.648 745 +0.00(+0.00%)
Sep 02, 2010 6.728 6.728 6.608 6.648 4,457 +0.07(+1.10%)
Sep 01, 2010 6.568 6.648 6.560 6.576 11,031 -0.10(-1.56%)
Aug 31, 2010 6.608 6.680 6.455 6.680 1,119 +0.13(+1.96%)
Aug 30, 2010 6.487 6.552 6.455 6.552 12,176 +0.04(+0.61%)
Aug 27, 2010 6.568 6.576 6.455 6.511 11,199 -0.02(-0.37%)
Aug 26, 2010 6.688 6.688 6.487 6.535 4,494 -0.11(-1.69%)
Aug 25, 2010 6.848 6.848 6.576 6.648 1,554 -0.16(-2.35%)
Aug 24, 2010 6.592 6.856 6.493 6.808 9,311 +0.20(+3.03%)
Aug 23, 2010 6.808 6.808 6.519 6.608 14,331 -0.20(-2.94%)
Aug 20, 2010 6.848 6.848 6.800 6.808 2,871 -0.05(-0.70%)
Aug 19, 2010 6.856 6.856 6.856 6.856 249 -0.02(-0.23%)
Aug 18, 2010 6.872 6.888 6.872 6.872 1,159 +0.00(+0.00%)
Aug 17, 2010 6.856 6.872 6.832 6.872 2,391 +0.02(+0.23%)
Aug 13, 2010 6.896 6.856 6.856 6.856 2,247 -0.04(-0.58%)
Aug 12, 2010 6.808 6.944 6.808 6.896 1,633 +0.05(+0.70%)
Aug 11, 2010 7.008 7.008 6.704 6.848 4,526 -0.16(-2.29%)
Aug 10, 2010 6.988 7.048 6.988 7.008 1,498 +0.00(+0.00%)
Aug 09, 2010 6.968 7.160 6.968 7.008 6,040 +0.00(+0.00%)
Aug 06, 2010 6.992 7.008 6.920 7.008 9,695 +0.11(+1.62%)
Aug 05, 2010 7.024 7.024 6.888 6.896 4,809 -0.12(-1.71%)
Aug 04, 2010 7.000 7.232 7.000 7.016 12,996 +0.02(+0.23%)
Aug 03, 2010 6.968 7.071 6.968 7.000 6,161 +0.07(+1.04%)
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.