Nicholas Fincl Inc (NQ: NICK )

12.05 USD -0.21 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.780 2.780 2.753 2.753 300 -0.03(-1.20%)
Sep 27, 2002 2.787 2.787 2.787 2.787 200 +0.07(+2.70%)
Sep 26, 2002 2.713 2.713 2.713 2.713 0 +0.00(+0.00%)
Sep 25, 2002 2.707 2.713 2.707 2.713 800 +0.01(+0.49%)
Sep 24, 2002 2.707 2.707 2.700 2.700 2,500 +0.00(+0.00%)
Sep 23, 2002 2.733 2.733 2.700 2.700 9,200 -0.03(-1.22%)
Sep 20, 2002 2.767 2.767 2.733 2.733 600 -0.10(-3.53%)
Sep 19, 2002 2.833 2.833 2.833 2.833 500 -0.04(-1.39%)
Sep 18, 2002 2.873 2.873 2.873 2.873 400 +0.01(+0.47%)
Sep 17, 2002 2.860 2.860 2.860 2.860 1,200 +0.09(+3.13%)
Sep 16, 2002 2.753 2.860 2.733 2.773 2,500 +0.06(+2.21%)
Sep 13, 2002 2.793 2.793 2.713 2.713 2,000 -0.11(-4.01%)
Sep 12, 2002 2.767 2.827 2.767 2.827 4,100 +0.09(+3.16%)
Sep 11, 2002 2.740 2.740 2.740 2.740 300 -0.01(-0.24%)
Sep 10, 2002 2.800 2.800 2.747 2.747 2,400 +0.04(+1.48%)
Sep 09, 2002 2.700 2.707 2.700 2.707 2,500 -0.06(-2.17%)
Sep 06, 2002 2.767 2.767 2.767 2.767 300 +0.07(+2.47%)
Sep 05, 2002 2.733 2.833 2.700 2.700 8,100 -0.02(-0.74%)
Sep 04, 2002 2.833 2.833 2.720 2.720 1,400 +0.01(+0.49%)
Sep 03, 2002 2.873 2.880 2.707 2.707 5,400 -0.20(-6.88%)
Aug 30, 2002 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 29, 2002 2.907 2.907 2.907 2.907 0 +0.00(+0.00%)
Aug 28, 2002 2.907 2.907 2.907 2.907 200 +0.07(+2.59%)
Aug 27, 2002 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Aug 26, 2002 2.833 2.833 2.833 2.833 2,300 -0.01(-0.23%)
Aug 23, 2002 2.900 2.900 2.833 2.840 1,282 -0.19(-6.17%)
Aug 22, 2002 3.000 3.027 2.820 3.027 5,600 +0.03(+1.11%)
Aug 21, 2002 2.833 2.993 2.833 2.993 200 -0.01(-0.22%)
Aug 20, 2002 3.167 3.167 3.000 3.000 900 +0.26(+9.49%)
Aug 16, 2002 2.707 3.187 2.707 2.740 3,800 +0.01(+0.24%)
Aug 15, 2002 2.747 2.787 2.733 2.733 3,100 -0.05(-1.91%)
Aug 14, 2002 2.867 2.867 2.787 2.787 4,700 -0.08(-2.79%)
Aug 13, 2002 2.867 2.867 2.867 2.867 1,500 -0.10(-3.37%)
Aug 12, 2002 2.967 2.967 2.967 2.967 0 +0.22(+8.01%)
Aug 07, 2002 2.847 2.847 2.747 2.747 3,500 -0.08(-2.83%)
Aug 06, 2002 2.833 2.833 2.700 2.827 3,800 -0.01(-0.24%)
Aug 05, 2002 2.867 2.867 2.833 2.833 3,900 +0.07(+2.41%)
Aug 02, 2002 2.833 2.867 2.707 2.767 5,900 -0.10(-3.49%)
Aug 01, 2002 2.873 2.873 2.867 2.867 1,200 -0.23(-7.33%)
Jul 31, 2002 3.093 3.093 3.093 3.093 3,600 +0.00(+0.00%)
Jul 30, 2002 2.800 3.093 2.800 3.093 2,300 +0.16(+5.45%)
Jul 29, 2002 3.000 3.067 2.933 2.933 8,200 -0.06(-2.00%)
Jul 26, 2002 2.993 2.993 2.993 2.993 0 +0.00(+0.00%)
Jul 25, 2002 2.667 2.993 2.667 2.993 5,100 -0.01(-0.22%)
Jul 24, 2002 2.833 3.000 2.800 3.000 10,000 +0.01(+0.22%)
Jul 23, 2002 3.000 3.000 2.833 2.993 11,900 -0.01(-0.44%)
Jul 22, 2002 3.133 3.133 3.007 3.007 2,400 -0.07(-2.17%)
Jul 19, 2002 3.207 3.207 3.073 3.073 1,800 -0.06(-1.91%)
Jul 17, 2002 3.007 3.200 3.007 3.133 3,400 -0.18(-5.43%)
Jul 12, 2002 3.140 3.313 3.067 3.313 3,600 -0.09(-2.55%)
Jul 11, 2002 3.333 3.400 3.000 3.400 8,700 +0.07(+2.00%)
Jul 10, 2002 3.467 3.467 3.333 3.333 1,800 -0.14(-4.03%)
Jul 09, 2002 3.560 3.560 3.473 3.473 2,800 -0.09(-2.43%)
Jul 08, 2002 3.473 3.560 3.473 3.560 3,400 +0.13(+3.69%)
Jul 05, 2002 3.433 3.433 3.433 3.433 0 +0.00(+0.00%)
Jul 04, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 03, 2002 3.433 3.433 3.433 3.433 500 +0.00(+0.00%)
Jul 02, 2002 3.467 3.467 3.433 3.433 1,100 -0.03(-0.96%)
Jul 01, 2002 3.500 3.567 3.433 3.467 5,600 +0.03(+0.97%)
Jun 28, 2002 3.333 3.533 3.333 3.433 9,500 -0.07(-1.90%)
Jun 27, 2002 3.253 3.500 3.253 3.500 2,900 +0.13(+3.96%)
Jun 26, 2002 3.333 3.367 3.067 3.367 1,800 -0.07(-1.94%)
Jun 25, 2002 3.433 3.433 3.433 3.433 300 -0.07(-1.90%)
Jun 21, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Jun 20, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Jun 19, 2002 3.267 3.500 3.267 3.500 500 +0.16(+4.79%)
Jun 18, 2002 3.340 3.340 3.340 3.340 400 -0.06(-1.76%)
Jun 17, 2002 3.333 3.533 3.333 3.400 1,900 +0.07(+2.00%)
Jun 14, 2002 3.200 3.333 3.200 3.333 1,400 -0.10(-2.91%)
Jun 12, 2002 3.340 3.433 3.147 3.433 10,300 +0.00(+0.00%)
Jun 11, 2002 3.433 3.433 3.433 3.433 200 -0.13(-3.74%)
Jun 10, 2002 3.567 3.567 3.567 3.567 200 -0.07(-1.83%)
Jun 07, 2002 3.493 3.633 3.493 3.633 1,200 +0.29(+8.78%)
Jun 06, 2002 3.500 3.500 3.340 3.340 1,000 -0.16(-4.57%)
Jun 05, 2002 3.340 3.500 3.340 3.500 500 -0.09(-2.60%)
May 31, 2002 3.573 3.660 3.520 3.593 5,900 -0.33(-8.49%)
May 28, 2002 3.760 3.967 3.733 3.927 5,000 +0.23(+6.13%)
May 27, 2002 3.637 3.700 3.500 3.700 5,200 +0.00(+0.00%)
May 24, 2002 3.637 3.700 3.500 3.700 5,200 -0.07(-1.77%)
May 23, 2002 3.833 3.833 3.673 3.767 1,200 +0.09(+2.54%)
May 22, 2002 3.967 3.967 3.673 3.673 4,300 -0.29(-7.40%)
May 21, 2002 3.933 4.013 3.933 3.967 8,400 +0.11(+2.85%)
May 20, 2002 3.933 4.013 3.673 3.857 6,800 -0.20(-5.01%)
May 17, 2002 3.733 4.167 3.733 4.060 51,100 +0.37(+9.93%)
May 16, 2002 3.193 3.833 3.133 3.693 38,000 +0.59(+19.14%)
May 15, 2002 3.027 3.100 3.027 3.100 3,900 +0.10(+3.33%)
May 14, 2002 2.867 3.000 2.867 3.000 7,100 +0.00(+0.00%)
May 13, 2002 3.000 3.000 3.000 3.000 1,900 +0.00(+0.00%)
May 10, 2002 3.000 3.000 3.000 3.000 100 +0.16(+5.63%)
May 09, 2002 2.873 2.873 2.707 2.840 4,300 -0.23(-7.39%)
May 08, 2002 3.007 3.133 3.007 3.067 4,700 +0.07(+2.22%)
May 07, 2002 3.020 3.100 3.000 3.000 4,800 -0.02(-0.66%)
May 06, 2002 3.020 3.020 3.020 3.020 200 +0.19(+6.59%)
May 03, 2002 2.833 2.833 2.833 2.833 500 -0.10(-3.41%)
May 02, 2002 3.000 3.000 2.933 2.933 2,100 -0.07(-2.22%)
May 01, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 30, 2002 2.860 3.067 2.860 3.000 5,300 +0.17(+5.88%)
Apr 29, 2002 3.067 3.067 2.833 2.833 1,100 -0.13(-4.49%)
Apr 26, 2002 2.867 3.033 2.867 2.967 7,800 +0.10(+3.49%)
Apr 25, 2002 2.867 2.867 2.867 2.867 700 +0.10(+3.61%)
Apr 24, 2002 2.833 2.833 2.767 2.767 1,100 +0.01(+0.24%)
Apr 23, 2002 2.760 2.760 2.760 2.760 500 +0.00(+0.00%)
Apr 22, 2002 2.747 2.760 2.747 2.760 2,600 +0.00(+0.00%)
Apr 19, 2002 2.760 2.760 2.760 2.760 2,200 +0.00(+0.00%)
Apr 18, 2002 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Apr 17, 2002 2.773 2.773 2.733 2.760 1,600 -0.07(-2.59%)
Apr 16, 2002 2.667 2.833 2.667 2.833 2,600 +0.00(+0.00%)
Apr 15, 2002 2.767 2.833 2.767 2.833 1,200 +0.17(+6.25%)
Apr 12, 2002 2.633 2.667 2.600 2.667 11,200 +0.03(+1.27%)
Apr 11, 2002 2.627 2.633 2.627 2.633 1,500 +0.00(+0.00%)
Apr 10, 2002 2.750 2.750 2.633 2.633 8,400 -0.13(-4.82%)
Apr 09, 2002 2.767 2.767 2.767 2.767 1,000 +0.01(+0.24%)
Apr 08, 2002 2.700 2.760 2.667 2.760 7,600 +0.03(+0.98%)
Apr 05, 2002 2.947 2.947 2.733 2.733 6,800 -0.21(-7.24%)
Apr 04, 2002 3.000 3.000 2.947 2.947 200 -0.05(-1.78%)
Apr 03, 2002 2.947 3.093 2.947 3.000 4,800 +0.00(+0.00%)
Apr 02, 2002 2.940 3.000 2.940 3.000 600 +0.06(+2.04%)
Apr 01, 2002 3.000 3.000 2.940 2.940 1,700 -0.06(-2.00%)
Mar 29, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 28, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Mar 27, 2002 3.007 3.007 3.000 3.000 10,500 +0.00(+0.00%)
Mar 26, 2002 3.000 3.060 3.000 3.000 6,200 +0.13(+4.41%)
Mar 25, 2002 2.993 3.000 2.807 2.873 4,700 -0.13(-4.22%)
Mar 22, 2002 2.853 3.067 2.853 3.000 19,700 +0.15(+5.39%)
Mar 21, 2002 2.807 2.847 2.807 2.847 2,000 +0.00(+0.00%)
Mar 20, 2002 2.767 2.847 2.665 2.847 11,000 +0.11(+4.15%)
Mar 19, 2002 2.733 2.733 2.733 2.733 400 +0.00(+0.00%)
Mar 18, 2002 2.733 2.733 2.733 2.733 1,500 +0.01(+0.24%)
Mar 15, 2002 2.727 2.727 2.727 2.727 500 +0.00(+0.00%)
Mar 14, 2002 2.700 2.727 2.633 2.727 5,600 +0.08(+3.02%)
Mar 13, 2002 2.647 2.667 2.647 2.647 3,300 -0.01(-0.50%)
Mar 12, 2002 2.653 2.660 2.653 2.660 8,500 +0.01(+0.25%)
Mar 11, 2002 2.575 2.653 2.575 2.653 7,900 +0.09(+3.38%)
Mar 08, 2002 2.513 2.567 2.513 2.567 400 +0.06(+2.39%)
Mar 07, 2002 2.507 2.507 2.507 2.507 1,000 +0.00(+0.00%)
Mar 06, 2002 2.533 2.600 2.467 2.507 17,600 -0.06(-2.34%)
Mar 05, 2002 2.533 2.567 2.487 2.567 6,600 +0.06(+2.39%)
Mar 04, 2002 2.567 2.567 2.507 2.507 3,700 -0.06(-2.34%)
Mar 01, 2002 2.567 2.567 2.567 2.567 200 +0.05(+1.85%)
Feb 28, 2002 2.600 2.600 2.520 2.520 1,900 -0.01(-0.53%)
Feb 27, 2002 2.593 2.653 2.513 2.533 2,400 -0.07(-2.56%)
Feb 26, 2002 2.600 2.600 2.600 2.600 1,500 +0.07(+2.63%)
Feb 25, 2002 2.660 2.660 2.507 2.533 5,700 -0.02(-0.78%)
Feb 22, 2002 2.553 2.553 2.533 2.553 6,100 +0.00(+0.00%)
Feb 21, 2002 2.553 2.553 2.553 2.553 0 +0.00(+0.00%)
Feb 20, 2002 2.567 2.567 2.500 2.553 5,500 +0.05(+1.86%)
Feb 19, 2002 2.547 2.567 2.507 2.507 7,300 -0.04(-1.57%)
Feb 18, 2002 2.633 2.633 2.547 2.547 200 +0.00(+0.00%)
Feb 15, 2002 2.633 2.633 2.547 2.547 200 -0.05(-2.05%)
Feb 14, 2002 2.620 2.620 2.600 2.600 3,900 -0.03(-1.27%)
Feb 13, 2002 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Feb 12, 2002 2.633 2.633 2.600 2.633 3,000 -0.03(-1.25%)
Feb 11, 2002 2.673 2.673 2.647 2.667 6,200 -0.03(-1.23%)
Feb 08, 2002 2.700 2.700 2.700 2.700 600 -0.03(-1.22%)
Feb 07, 2002 2.733 2.733 2.733 2.733 0 +0.00(+0.00%)
Feb 06, 2002 2.683 2.733 2.683 2.733 2,100 +0.07(+2.50%)
Feb 05, 2002 2.740 2.740 2.633 2.667 6,800 -0.13(-4.76%)
Feb 04, 2002 2.833 2.860 2.793 2.800 7,100 +0.13(+4.74%)
Feb 01, 2002 2.740 2.747 2.667 2.673 9,900 -0.06(-2.20%)
Jan 31, 2002 2.733 2.733 2.700 2.733 4,500 -0.06(-2.15%)
Jan 30, 2002 2.767 2.793 2.740 2.793 2,300 -0.04(-1.41%)
Jan 29, 2002 2.833 2.833 2.833 2.833 1,700 -0.01(-0.47%)
Jan 28, 2002 2.847 2.860 2.833 2.847 11,400 +0.05(+1.67%)
Jan 25, 2002 2.700 2.827 2.700 2.800 4,900 +0.05(+1.94%)
Jan 24, 2002 2.747 2.747 2.747 2.747 1,600 -0.07(-2.60%)
Jan 23, 2002 2.867 2.867 2.667 2.820 1,900 -0.05(-1.63%)
Jan 22, 2002 2.833 3.000 2.833 2.867 4,700 +0.08(+2.87%)
Jan 21, 2002 2.687 2.833 2.687 2.787 5,600 +0.00(+0.00%)
Jan 18, 2002 2.687 2.833 2.687 2.787 5,600 +0.09(+3.47%)
Jan 17, 2002 2.653 2.720 2.653 2.693 4,000 +0.09(+3.59%)
Jan 16, 2002 2.600 2.667 2.560 2.600 10,500 +0.00(+0.00%)
Jan 15, 2002 2.560 2.600 2.560 2.600 7,800 +0.07(+2.90%)
Jan 14, 2002 2.527 2.527 2.467 2.527 2,800 +0.06(+2.43%)
Jan 11, 2002 2.473 2.533 2.467 2.467 6,000 +0.03(+1.37%)
Jan 10, 2002 2.433 2.433 2.433 2.433 4,000 -0.10(-3.95%)
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.