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 (%)
Aug 30, 2002 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Aug 29, 2002 1.632 1.632 1.632 1.632 0 +0.00(+0.00%)
Aug 28, 2002 1.632 1.632 1.632 1.632 356 +0.04(+2.59%)
Aug 27, 2002 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Aug 26, 2002 1.591 1.591 1.591 1.591 4,095 -0.00(-0.24%)
Aug 23, 2002 1.629 1.629 1.591 1.595 2,282 -0.10(-6.17%)
Aug 22, 2002 1.685 1.700 1.584 1.700 9,971 +0.02(+1.11%)
Aug 21, 2002 1.591 1.681 1.591 1.681 356 -0.00(-0.22%)
Aug 20, 2002 1.778 1.778 1.685 1.685 1,602 +0.15(+9.49%)
Aug 16, 2002 1.520 1.790 1.520 1.539 6,766 +0.00(+0.24%)
Aug 15, 2002 1.543 1.565 1.535 1.535 5,519 -0.03(-1.91%)
Aug 14, 2002 1.610 1.610 1.565 1.565 8,368 -0.04(-2.79%)
Aug 13, 2002 1.610 1.610 1.610 1.610 2,670 -0.06(-3.37%)
Aug 12, 2002 1.666 1.666 1.666 1.666 0 +0.12(+8.01%)
Aug 07, 2002 1.599 1.599 1.543 1.543 6,232 -0.04(-2.83%)
Aug 06, 2002 1.591 1.591 1.516 1.587 6,766 -0.00(-0.24%)
Aug 05, 2002 1.610 1.610 1.591 1.591 6,944 +0.04(+2.41%)
Aug 02, 2002 1.591 1.610 1.520 1.554 10,505 -0.06(-3.49%)
Aug 01, 2002 1.614 1.614 1.610 1.610 2,136 -0.13(-7.33%)
Jul 31, 2002 1.737 1.737 1.737 1.737 6,410 +0.00(+0.00%)
Jul 30, 2002 1.573 1.737 1.573 1.737 4,095 +0.09(+5.45%)
Jul 29, 2002 1.685 1.722 1.647 1.647 14,600 -0.03(-2.00%)
Jul 26, 2002 1.681 1.681 1.681 1.681 0 +0.00(+0.00%)
Jul 25, 2002 1.498 1.681 1.498 1.681 9,081 -0.00(-0.22%)
Jul 24, 2002 1.591 1.685 1.573 1.685 17,806 +0.00(+0.22%)
Jul 23, 2002 1.685 1.685 1.591 1.681 21,189 -0.01(-0.44%)
Jul 22, 2002 1.760 1.760 1.689 1.689 4,273 -0.04(-2.17%)
Jul 19, 2002 1.801 1.801 1.726 1.726 3,205 -0.03(-1.91%)
Jul 17, 2002 1.689 1.797 1.689 1.760 6,054 -0.10(-5.43%)
Jul 12, 2002 1.763 1.861 1.722 1.861 6,410 -0.05(-2.55%)
Jul 11, 2002 1.872 1.909 1.685 1.909 15,491 +0.04(+2.00%)
Jul 10, 2002 1.947 1.947 1.872 1.872 3,205 -0.08(-4.03%)
Jul 09, 2002 1.999 1.999 1.951 1.951 4,985 -0.05(-2.43%)
Jul 08, 2002 1.951 1.999 1.951 1.999 6,054 +0.07(+3.69%)
Jul 05, 2002 1.928 1.928 1.928 1.928 0 +0.00(+0.00%)
Jul 04, 2002 1.928 1.928 1.928 1.928 890 +0.00(+0.00%)
Jul 03, 2002 1.928 1.928 1.928 1.928 890 +0.00(+0.00%)
Jul 02, 2002 1.947 1.947 1.928 1.928 1,958 -0.02(-0.96%)
Jul 01, 2002 1.966 2.003 1.928 1.947 9,971 +0.02(+0.97%)
Jun 28, 2002 1.872 1.984 1.872 1.928 16,915 -0.04(-1.91%)
Jun 27, 2002 1.827 1.966 1.827 1.966 5,163 +0.07(+3.96%)
Jun 26, 2002 1.872 1.891 1.722 1.891 3,205 -0.04(-1.94%)
Jun 25, 2002 1.928 1.928 1.928 1.928 534 -0.04(-1.91%)
Jun 21, 2002 1.966 1.966 1.966 1.966 356 +0.00(+0.00%)
Jun 20, 2002 1.966 1.966 1.966 1.966 356 +0.00(+0.00%)
Jun 19, 2002 1.835 1.966 1.835 1.966 890 +0.09(+4.79%)
Jun 18, 2002 1.876 1.876 1.876 1.876 712 -0.03(-1.76%)
Jun 17, 2002 1.872 1.984 1.872 1.909 3,383 +0.04(+2.00%)
Jun 14, 2002 1.797 1.872 1.797 1.872 2,492 -0.06(-2.91%)
Jun 12, 2002 1.876 1.928 1.767 1.928 18,340 +0.00(+0.00%)
Jun 11, 2002 1.928 1.928 1.928 1.928 356 -0.07(-3.74%)
Jun 10, 2002 2.003 2.003 2.003 2.003 356 -0.04(-1.83%)
Jun 07, 2002 1.962 2.041 1.962 2.041 2,136 +0.16(+8.78%)
Jun 06, 2002 1.966 1.966 1.876 1.876 1,780 -0.09(-4.57%)
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.