Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 6.320 6.360 6.320 6.330 3,918 -0.17(-2.62%)
Feb 27, 2023 6.990 6.992 6.300 6.500 2,122 +0.30(+4.84%)
Feb 24, 2023 6.390 6.510 6.150 6.200 12,820 -0.19(-2.97%)
Feb 23, 2023 6.215 6.518 6.100 6.390 21,359 +0.33(+5.45%)
Feb 22, 2023 6.600 6.700 6.060 6.060 8,191 -0.45(-6.91%)
Feb 21, 2023 6.620 6.710 6.500 6.510 3,922 -0.15(-2.25%)
Feb 17, 2023 6.950 7.010 6.620 6.660 6,139 -0.28(-4.03%)
Feb 16, 2023 7.100 7.100 6.940 6.940 10,208 -0.35(-4.80%)
Feb 15, 2023 7.370 7.370 7.010 7.290 15,014 -0.11(-1.49%)
Feb 14, 2023 7.180 7.537 7.180 7.400 3,326 -0.10(-1.33%)
Feb 13, 2023 7.810 7.935 7.500 7.500 9,709 -0.20(-2.60%)
Feb 10, 2023 7.603 7.700 7.603 7.700 4,618 -0.05(-0.65%)
Feb 09, 2023 7.840 8.000 7.690 7.750 16,070 -0.05(-0.64%)
Feb 08, 2023 8.350 8.567 7.790 7.800 19,701 -0.75(-8.77%)
Feb 07, 2023 7.530 8.550 6.900 8.550 23,930 +1.28(+17.53%)
Feb 06, 2023 6.920 7.450 6.850 7.275 15,708 +0.36(+5.13%)
Feb 03, 2023 6.360 7.250 6.360 6.920 5,520 +0.71(+11.43%)
Feb 02, 2023 6.280 6.350 6.210 6.210 965 -0.05(-0.80%)
Feb 01, 2023 6.400 6.400 6.180 6.260 3,875 -0.24(-3.69%)
Jan 30, 2023 6.500 402 +0.29(+4.67%)
Jan 27, 2023 6.200 6.210 6.200 6.210 576 -0.19(-2.97%)
Jan 26, 2023 7.030 7.030 6.350 6.400 2,999 +0.15(+2.40%)
Jan 25, 2023 6.210 6.250 6.210 6.250 959 +0.05(+0.81%)
Jan 24, 2023 6.200 6.200 6.200 6.200 591 +0.07(+1.19%)
Jan 23, 2023 6.060 6.310 6.060 6.127 1,857 -0.01(-0.21%)
Jan 19, 2023 6.140 437 -0.23(-3.61%)
Jan 18, 2023 6.070 6.400 6.070 6.370 1,519 +0.14(+2.25%)
Jan 17, 2023 6.040 6.440 6.040 6.230 16,154 -0.10(-1.58%)
Jan 13, 2023 6.442 6.442 6.260 6.330 5,407 +0.42(+7.11%)
Jan 12, 2023 5.910 5.910 5.910 5.910 746 -0.42(-6.71%)
Jan 11, 2023 6.120 6.335 6.120 6.335 694 +0.21(+3.51%)
Jan 10, 2023 6.120 6.120 6.120 6.120 365 -0.22(-3.47%)
Jan 09, 2023 6.125 6.340 6.125 6.340 1,799 +0.24(+3.93%)
Jan 06, 2023 6.110 6.110 6.100 6.100 299 +0.00(+0.00%)
Jan 04, 2023 6.100 229 +0.07(+1.16%)
Jan 03, 2023 6.100 6.100 6.030 6.030 350 -0.27(-4.29%)
Dec 30, 2022 6.610 6.610 6.300 6.300 1,215 -0.02(-0.24%)
Dec 29, 2022 6.315 6.315 6.315 6.315 531 +0.21(+3.36%)
Dec 28, 2022 6.020 6.220 5.800 6.110 7,533 -0.10(-1.61%)
Dec 27, 2022 6.120 6.210 6.050 6.210 1,292 +0.19(+3.16%)
Dec 23, 2022 6.000 6.060 5.930 6.020 3,837 -0.01(-0.17%)
Dec 22, 2022 5.760 6.360 5.760 6.030 7,427 -0.24(-3.83%)
Dec 21, 2022 6.270 6.270 6.270 6.270 1,153 +0.02(+0.32%)
Dec 20, 2022 6.050 6.450 6.050 6.250 3,255 +0.20(+3.31%)
Dec 19, 2022 6.200 6.300 5.980 6.050 9,336 -0.31(-4.87%)
Dec 16, 2022 6.490 6.540 6.210 6.360 6,252 -0.18(-2.75%)
Dec 15, 2022 6.100 6.550 6.100 6.540 7,450 +0.24(+3.81%)
Dec 14, 2022 6.350 6.350 6.270 6.300 2,306 -0.14(-2.17%)
Dec 13, 2022 6.440 6.440 6.440 6.440 423 -0.19(-2.87%)
Dec 12, 2022 6.360 6.630 6.360 6.630 934 -0.03(-0.45%)
Dec 09, 2022 6.320 6.660 6.320 6.660 2,384 +0.35(+5.55%)
Dec 08, 2022 6.450 6.500 6.310 6.310 746 -0.12(-1.87%)
Dec 07, 2022 6.430 6.430 6.430 6.430 711 -0.23(-3.45%)
Dec 06, 2022 6.430 6.700 6.430 6.660 1,001 +0.11(+1.68%)
Dec 05, 2022 6.460 6.551 6.400 6.550 1,994 -0.13(-1.95%)
Dec 02, 2022 6.450 6.680 6.450 6.680 813 +0.16(+2.49%)
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.