Nicholas Fincl Inc (NQ: NICK )

11.90 USD -0.10 (-0.79%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.700 4.700 4.573 4.647 8,800 -0.02(-0.43%)
Sep 29, 2003 4.647 4.667 4.647 4.667 400 -0.02(-0.41%)
Sep 26, 2003 4.707 4.707 4.573 4.686 13,100 -0.01(-0.16%)
Sep 25, 2003 4.633 4.700 4.587 4.693 17,200 +0.05(+1.00%)
Sep 24, 2003 4.681 4.650 4.647 4.647 4,200 -0.03(-0.74%)
Sep 23, 2003 4.633 4.693 4.633 4.681 6,600 +0.03(+0.60%)
Sep 22, 2003 4.633 4.720 4.633 4.653 19,000 -0.01(-0.29%)
Sep 19, 2003 4.727 4.727 4.667 4.667 3,700 -0.07(-1.41%)
Sep 18, 2003 4.733 4.733 4.733 4.733 1,800 -0.03(-0.56%)
Sep 17, 2003 4.813 4.827 4.667 4.760 14,500 +0.09(+2.00%)
Sep 16, 2003 4.653 4.667 4.640 4.667 1,500 +0.00(+0.00%)
Sep 15, 2003 4.700 4.700 4.633 4.667 6,800 -0.03(-0.71%)
Sep 12, 2003 4.733 4.733 4.640 4.700 9,300 -0.02(-0.42%)
Sep 11, 2003 4.667 4.747 4.640 4.720 8,400 -0.01(-0.28%)
Sep 10, 2003 4.787 4.800 4.733 4.733 5,000 -0.04(-0.84%)
Sep 09, 2003 4.640 4.773 4.640 4.773 14,900 +0.07(+1.42%)
Sep 08, 2003 4.793 4.793 4.673 4.707 6,200 -0.03(-0.70%)
Sep 05, 2003 4.793 4.793 4.673 4.740 6,800 -0.02(-0.42%)
Sep 04, 2003 4.507 4.767 4.507 4.760 9,000 +0.03(+0.56%)
Sep 03, 2003 4.613 4.760 4.500 4.733 10,900 +0.00(+0.00%)
Sep 02, 2003 4.560 4.733 4.560 4.733 12,000 +0.07(+1.44%)
Aug 29, 2003 4.527 4.727 4.527 4.666 6,800 -0.07(-1.42%)
Aug 28, 2003 4.560 4.733 4.500 4.733 6,300 -0.03(-0.69%)
Aug 27, 2003 4.933 4.967 4.600 4.766 7,300 -0.07(-1.39%)
Aug 26, 2003 4.833 4.833 4.707 4.833 1,800 +0.00(+0.00%)
Aug 25, 2003 4.833 4.847 4.820 4.833 5,100 +0.03(+0.55%)
Aug 22, 2003 4.673 4.820 4.673 4.807 3,800 +0.11(+2.41%)
Aug 21, 2003 4.833 4.847 4.687 4.693 10,200 -0.13(-2.75%)
Aug 20, 2003 4.740 4.833 4.740 4.826 4,700 -0.01(-0.15%)
Aug 19, 2003 4.353 4.907 4.347 4.833 21,700 +0.07(+1.38%)
Aug 18, 2003 4.700 4.987 4.700 4.767 13,400 -0.07(-1.37%)
Aug 15, 2003 4.853 4.987 4.800 4.833 13,000 +0.17(+3.57%)
Aug 14, 2003 4.560 5.273 4.533 4.667 37,800 +0.11(+2.34%)
Aug 13, 2003 4.587 4.587 4.507 4.560 27,300 +0.08(+1.79%)
Aug 12, 2003 4.433 4.533 4.433 4.480 17,600 +0.05(+1.05%)
Aug 11, 2003 4.333 4.433 4.293 4.433 14,900 +0.10(+2.31%)
Aug 08, 2003 4.240 4.333 4.187 4.333 13,800 +0.09(+2.04%)
Aug 07, 2003 4.227 4.247 4.199 4.247 7,200 +0.05(+1.11%)
Aug 06, 2003 4.133 4.200 4.133 4.200 7,600 +0.07(+1.61%)
Aug 05, 2003 4.113 4.280 4.113 4.133 11,500 -0.13(-3.13%)
Aug 04, 2003 4.267 4.333 4.207 4.267 5,100 +0.00(+0.00%)
Aug 01, 2003 4.220 4.267 4.133 4.267 6,400 +0.05(+1.11%)
Jul 31, 2003 4.180 4.233 4.173 4.220 5,500 +0.04(+0.96%)
Jul 30, 2003 4.167 4.200 4.067 4.180 10,300 +0.13(+3.13%)
Jul 29, 2003 4.253 4.333 4.040 4.053 34,900 -0.15(-3.49%)
Jul 28, 2003 3.800 4.400 3.800 4.200 46,000 +0.40(+10.53%)
Jul 25, 2003 3.767 3.840 3.767 3.800 9,300 +0.07(+1.99%)
Jul 24, 2003 3.700 3.726 3.667 3.726 9,000 +0.06(+1.62%)
Jul 23, 2003 3.600 3.733 3.600 3.667 25,600 +0.07(+1.85%)
Jul 22, 2003 3.713 3.767 3.573 3.600 6,200 +0.03(+0.93%)
Jul 21, 2003 3.533 3.567 3.440 3.567 11,700 +0.07(+1.90%)
Jul 18, 2003 3.500 3.500 3.500 3.500 100 +0.09(+2.72%)
Jul 17, 2003 3.400 3.407 3.400 3.407 1,000 -0.06(-1.69%)
Jul 16, 2003 3.466 3.466 3.466 3.466 100 -0.00(-0.02%)
Jul 15, 2003 3.400 3.467 3.400 3.467 2,500 -0.06(-1.70%)
Jul 14, 2003 3.400 3.527 3.400 3.527 1,100 +0.07(+1.93%)
Jul 11, 2003 3.400 3.460 3.400 3.460 700 +0.06(+1.74%)
Jul 10, 2003 3.447 3.473 3.200 3.401 9,200 -0.10(-2.84%)
Jul 09, 2003 3.567 3.567 3.500 3.500 5,900 -0.10(-2.78%)
Jul 08, 2003 3.600 3.600 3.600 3.600 2,200 -0.06(-1.64%)
Jul 07, 2003 3.653 3.667 3.633 3.660 3,000 +0.06(+1.67%)
Jul 03, 2003 3.660 3.660 3.600 3.600 3,600 -0.03(-0.92%)
Jul 02, 2003 3.607 3.633 3.600 3.633 2,700 +0.03(+0.93%)
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.