Nicholas Fincl Inc (NQ: NICK )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.606 1.722 1.606 1.685 9,437 +0.09(+5.88%)
Apr 29, 2002 1.722 1.722 1.591 1.591 1,958 -0.07(-4.49%)
Apr 26, 2002 1.610 1.704 1.610 1.666 13,888 +0.06(+3.49%)
Apr 25, 2002 1.610 1.610 1.610 1.610 1,246 +0.06(+3.61%)
Apr 24, 2002 1.591 1.591 1.554 1.554 1,958 +0.00(+0.24%)
Apr 23, 2002 1.550 1.550 1.550 1.550 890 +0.00(+0.00%)
Apr 22, 2002 1.543 1.550 1.543 1.550 4,629 +0.00(+0.00%)
Apr 19, 2002 1.550 1.550 1.550 1.550 3,917 +0.00(+0.00%)
Apr 18, 2002 1.550 1.550 1.550 1.550 178 +0.00(+0.00%)
Apr 17, 2002 1.558 1.558 1.535 1.550 2,848 -0.04(-2.59%)
Apr 16, 2002 1.498 1.591 1.498 1.591 4,629 +0.00(+0.00%)
Apr 15, 2002 1.554 1.591 1.554 1.591 2,136 +0.09(+6.25%)
Apr 12, 2002 1.479 1.498 1.460 1.498 19,942 +0.02(+1.27%)
Apr 11, 2002 1.475 1.479 1.475 1.479 2,670 +0.00(+0.00%)
Apr 10, 2002 1.544 1.544 1.479 1.479 14,957 -0.07(-4.82%)
Apr 09, 2002 1.554 1.554 1.554 1.554 1,780 +0.00(+0.24%)
Apr 08, 2002 1.516 1.550 1.498 1.550 13,532 +0.01(+0.98%)
Apr 05, 2002 1.655 1.655 1.535 1.535 12,108 -0.12(-7.24%)
Apr 04, 2002 1.685 1.685 1.655 1.655 356 -0.03(-1.78%)
Apr 03, 2002 1.655 1.737 1.655 1.685 8,546 +0.00(+0.00%)
Apr 02, 2002 1.651 1.685 1.651 1.685 1,068 +0.03(+2.04%)
Apr 01, 2002 1.685 1.685 1.651 1.651 3,027 -0.03(-2.00%)
Mar 29, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Mar 28, 2002 1.685 1.685 1.685 1.685 0 +0.00(+0.00%)
Mar 27, 2002 1.689 1.689 1.685 1.685 18,696 +0.00(+0.00%)
Mar 26, 2002 1.685 1.719 1.685 1.685 11,039 +0.07(+4.41%)
Mar 25, 2002 1.681 1.685 1.576 1.614 8,368 -0.07(-4.22%)
Mar 22, 2002 1.602 1.722 1.602 1.685 35,077 +0.09(+5.39%)
Mar 21, 2002 1.576 1.599 1.576 1.599 3,561 +0.00(+0.00%)
Mar 20, 2002 1.554 1.599 1.496 1.599 19,586 +0.06(+4.15%)
Mar 19, 2002 1.535 1.535 1.535 1.535 712 +0.00(+0.00%)
Mar 18, 2002 1.535 1.535 1.535 1.535 2,670 +0.00(+0.24%)
Mar 15, 2002 1.531 1.531 1.531 1.531 890 +0.00(+0.00%)
Mar 14, 2002 1.516 1.531 1.479 1.531 9,971 +0.04(+3.02%)
Mar 13, 2002 1.486 1.498 1.486 1.486 5,875 -0.01(-0.50%)
Mar 12, 2002 1.490 1.494 1.490 1.494 15,135 +0.00(+0.25%)
Mar 11, 2002 1.446 1.490 1.446 1.490 14,066 +0.05(+3.38%)
Mar 08, 2002 1.412 1.441 1.412 1.441 712 +0.03(+2.39%)
Mar 07, 2002 1.408 1.408 1.408 1.408 1,780 +0.00(+0.00%)
Mar 06, 2002 1.423 1.460 1.385 1.408 31,338 -0.03(-2.34%)
Mar 05, 2002 1.423 1.441 1.397 1.441 11,751 +0.03(+2.39%)
Mar 04, 2002 1.441 1.441 1.408 1.408 6,588 -0.03(-2.34%)
Mar 01, 2002 1.441 1.441 1.441 1.441 356 +0.03(+1.85%)
Feb 28, 2002 1.460 1.460 1.415 1.415 3,383 -0.01(-0.53%)
Feb 27, 2002 1.456 1.490 1.412 1.423 4,273 -0.04(-2.56%)
Feb 26, 2002 1.460 1.460 1.460 1.460 2,670 +0.04(+2.63%)
Feb 25, 2002 1.494 1.494 1.408 1.423 10,149 -0.01(-0.78%)
Feb 22, 2002 1.434 1.434 1.423 1.434 10,861 +0.00(+0.00%)
Feb 21, 2002 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Feb 20, 2002 1.441 1.441 1.404 1.434 9,793 +0.03(+1.86%)
Feb 19, 2002 1.430 1.441 1.408 1.408 12,998 -0.02(-1.57%)
Feb 18, 2002 1.479 1.479 1.430 1.430 356 +0.00(+0.00%)
Feb 15, 2002 1.479 1.479 1.430 1.430 356 -0.03(-2.05%)
Feb 14, 2002 1.471 1.471 1.460 1.460 6,944 -0.02(-1.27%)
Feb 13, 2002 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Feb 12, 2002 1.479 1.479 1.460 1.479 5,341 -0.02(-1.25%)
Feb 11, 2002 1.501 1.501 1.486 1.498 11,039 -0.02(-1.23%)
Feb 08, 2002 1.516 1.516 1.516 1.516 1,068 -0.02(-1.22%)
Feb 07, 2002 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Feb 06, 2002 1.507 1.535 1.507 1.535 3,739 +0.04(+2.50%)
Feb 05, 2002 1.539 1.539 1.479 1.498 12,108 -0.07(-4.76%)
Feb 04, 2002 1.591 1.606 1.569 1.573 12,642 +0.07(+4.74%)
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.