Nicholas Fincl Inc (NQ: NICK )

11.00 USD UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.387 3.387 3.387 3.387 4,000 -0.01(-0.39%)
Jun 27, 2003 3.387 3.400 3.387 3.400 1,500 +0.00(+0.02%)
Jun 26, 2003 3.340 3.399 3.340 3.399 2,400 +0.05(+1.57%)
Jun 25, 2003 3.387 3.387 3.347 3.347 1,700 -0.03(-0.79%)
Jun 24, 2003 3.374 3.387 3.373 3.373 1,400 -0.03(-0.78%)
Jun 23, 2003 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Jun 20, 2003 3.567 3.567 3.333 3.400 6,900 +0.01(+0.20%)
Jun 19, 2003 3.340 3.393 3.340 3.393 4,200 -0.01(-0.20%)
Jun 18, 2003 3.400 3.400 3.367 3.400 2,700 -0.07(-1.92%)
Jun 17, 2003 3.467 3.467 3.400 3.467 1,100 +0.00(+0.00%)
Jun 16, 2003 3.466 3.527 3.440 3.467 5,800 +0.03(+0.97%)
Jun 13, 2003 3.367 3.433 3.347 3.433 4,100 +0.02(+0.59%)
Jun 12, 2003 3.400 3.413 3.367 3.413 7,600 +0.01(+0.39%)
Jun 11, 2003 3.413 3.413 3.400 3.400 2,200 -0.07(-1.92%)
Jun 10, 2003 3.333 3.467 3.333 3.467 9,400 +0.13(+4.00%)
Jun 09, 2003 3.347 3.347 3.300 3.333 10,700 +0.00(+0.00%)
Jun 06, 2003 3.173 3.333 3.173 3.333 7,100 +0.07(+2.04%)
Jun 05, 2003 3.167 3.267 3.167 3.267 900 +0.04(+1.22%)
Jun 04, 2003 3.340 3.340 3.193 3.227 4,600 +0.06(+1.92%)
Jun 03, 2003 3.280 3.373 3.167 3.167 10,100 -0.15(-4.62%)
Jun 02, 2003 3.300 3.333 3.287 3.320 11,400 +0.02(+0.61%)
May 30, 2003 3.153 3.300 3.153 3.300 5,500 +0.08(+2.48%)
May 29, 2003 3.200 3.220 2.947 3.220 20,400 +0.08(+2.53%)
May 28, 2003 3.000 3.347 3.000 3.141 10,600 +0.15(+4.92%)
May 27, 2003 2.933 3.000 2.933 2.993 10,500 +0.10(+3.46%)
May 23, 2003 2.773 2.940 2.767 2.893 17,500 +0.12(+4.33%)
May 22, 2003 2.700 2.773 2.700 2.773 1,100 +0.04(+1.46%)
May 21, 2003 2.733 2.733 2.733 2.733 1,000 +0.01(+0.24%)
May 20, 2003 2.667 2.727 2.653 2.727 10,000 +0.06(+2.25%)
May 19, 2003 2.600 2.700 2.600 2.667 4,000 -0.05(-1.96%)
May 16, 2003 2.613 2.720 2.600 2.720 6,100 +0.01(+0.49%)
May 15, 2003 2.653 2.707 2.613 2.707 1,400 +0.06(+2.27%)
May 14, 2003 2.647 2.647 2.647 2.647 100 -0.02(-0.75%)
May 13, 2003 2.713 2.713 2.667 2.667 600 -0.07(-2.44%)
May 12, 2003 2.627 2.733 2.627 2.733 3,100 +0.07(+2.50%)
May 09, 2003 2.700 2.700 2.667 2.667 1,200 -0.03(-0.99%)
May 08, 2003 2.727 2.727 2.620 2.693 2,000 -0.01(-0.49%)
May 07, 2003 2.593 2.707 2.593 2.707 5,600 +0.11(+4.10%)
May 06, 2003 2.667 2.667 2.600 2.600 10,700 -0.07(-2.50%)
May 05, 2003 2.573 2.700 2.573 2.667 11,200 +0.07(+2.56%)
May 02, 2003 2.653 2.653 2.600 2.600 7,500 -0.04(-1.52%)
May 01, 2003 2.613 2.647 2.593 2.640 4,200 +0.05(+1.80%)
Apr 30, 2003 2.560 2.600 2.560 2.593 15,600 +0.07(+2.64%)
Apr 29, 2003 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Apr 28, 2003 2.527 2.527 2.527 2.527 1,100 +0.01(+0.53%)
Apr 25, 2003 2.533 2.533 2.333 2.513 11,800 +0.01(+0.27%)
Apr 24, 2003 2.507 2.507 2.507 2.507 0 +0.00(+0.00%)
Apr 23, 2003 2.560 2.600 2.440 2.507 1,800 +0.00(+0.00%)
Apr 21, 2003 2.420 2.507 2.420 2.507 1,000 +0.03(+1.35%)
Apr 17, 2003 2.567 2.567 2.473 2.473 2,000 -0.12(-4.63%)
Apr 16, 2003 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Apr 15, 2003 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Apr 14, 2003 2.593 2.593 2.593 2.593 0 +0.00(+0.00%)
Apr 11, 2003 2.500 2.593 2.420 2.593 1,100 +0.00(+0.00%)
Apr 10, 2003 2.513 2.593 2.513 2.593 1,500 +0.14(+5.71%)
Apr 09, 2003 2.453 2.453 2.453 2.453 0 +0.00(+0.00%)
Apr 08, 2003 2.453 2.453 2.433 2.453 4,500 -0.03(-1.34%)
Apr 07, 2003 2.487 2.487 2.487 2.487 0 +0.00(+0.00%)
Apr 04, 2003 2.480 2.500 2.480 2.487 3,000 -0.06(-2.36%)
Apr 03, 2003 2.547 2.547 2.460 2.547 9,600 +0.00(+0.00%)
Apr 02, 2003 2.600 2.600 2.520 2.547 2,700 +0.03(+1.33%)
Apr 01, 2003 2.513 2.513 2.513 2.513 600 -0.03(-1.31%)
Mar 31, 2003 2.600 2.600 2.513 2.547 2,400 -0.07(-2.80%)
Mar 28, 2003 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 27, 2003 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Mar 26, 2003 2.620 2.620 2.620 2.620 100 +0.12(+4.80%)
Mar 25, 2003 2.500 2.500 2.500 2.500 900 -0.07(-2.60%)
Mar 24, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Mar 21, 2003 2.593 2.593 2.567 2.567 3,000 -0.07(-2.53%)
Mar 20, 2003 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Mar 19, 2003 2.553 2.633 2.520 2.633 1,400 +0.13(+5.33%)
Mar 18, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 17, 2003 2.567 2.567 2.500 2.500 7,921 -0.01(-0.53%)
Mar 14, 2003 2.513 2.513 2.513 2.513 2,500 +0.00(+0.00%)
Mar 13, 2003 2.513 2.573 2.513 2.513 1,200 -0.02(-0.79%)
Mar 12, 2003 2.533 2.533 2.507 2.533 3,000 -0.01(-0.26%)
Mar 11, 2003 2.540 2.540 2.540 2.540 1,200 -0.05(-1.80%)
Mar 07, 2003 2.593 2.593 2.587 2.587 800 +0.02(+0.78%)
Mar 06, 2003 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Mar 05, 2003 2.553 2.567 2.507 2.567 3,200 -0.03(-1.28%)
Mar 04, 2003 2.540 2.600 2.540 2.600 1,800 +0.00(+0.00%)
Mar 03, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 28, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 27, 2003 2.527 2.620 2.527 2.600 1,800 +0.00(+0.00%)
Feb 26, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 25, 2003 2.533 2.600 2.533 2.600 200 +0.04(+1.56%)
Feb 24, 2003 2.533 2.633 2.533 2.560 4,500 -0.04(-1.54%)
Feb 21, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 20, 2003 2.607 2.607 2.600 2.600 300 -0.01(-0.51%)
Feb 19, 2003 2.613 2.613 2.613 2.613 200 +0.01(+0.51%)
Feb 18, 2003 2.600 2.600 2.600 2.600 1,000 -0.01(-0.26%)
Feb 14, 2003 2.513 2.607 2.513 2.607 4,300 +0.07(+2.90%)
Feb 13, 2003 2.513 2.540 2.513 2.533 3,000 -0.07(-2.56%)
Feb 12, 2003 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Feb 11, 2003 2.600 2.600 2.600 2.600 500 -0.03(-1.02%)
Feb 10, 2003 2.627 2.627 2.627 2.627 0 +0.00(+0.00%)
Feb 07, 2003 2.507 2.627 2.507 2.627 700 +0.13(+5.07%)
Feb 06, 2003 2.600 2.600 2.500 2.500 4,000 -0.14(-5.30%)
Feb 05, 2003 2.640 2.640 2.640 2.640 200 +0.16(+6.45%)
Feb 04, 2003 2.480 2.480 2.480 2.480 600 -0.13(-5.10%)
Feb 03, 2003 2.633 2.640 2.413 2.613 17,400 -0.10(-3.69%)
Jan 31, 2003 2.647 2.713 2.647 2.713 400 -0.01(-0.25%)
Jan 30, 2003 2.700 2.720 2.687 2.720 7,800 +0.02(+0.74%)
Jan 29, 2003 2.720 2.720 2.700 2.700 2,600 +0.00(+0.00%)
Jan 28, 2003 2.600 2.700 2.600 2.700 700 +0.03(+1.07%)
Jan 27, 2003 2.720 2.720 2.671 2.671 1,300 +0.00(+0.17%)
Jan 24, 2003 2.700 2.700 2.667 2.667 3,300 +0.00(+0.00%)
Jan 23, 2003 2.653 2.667 2.653 2.667 2,300 +0.04(+1.55%)
Jan 22, 2003 2.600 2.633 2.567 2.626 6,100 +0.03(+1.00%)
Jan 21, 2003 2.600 2.600 2.600 2.600 1,700 -0.07(-2.50%)
Jan 17, 2003 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Jan 16, 2003 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Jan 15, 2003 2.667 2.667 2.667 2.667 200 +0.00(+0.00%)
Jan 14, 2003 2.653 2.667 2.653 2.667 1,500 +0.01(+0.50%)
Jan 13, 2003 2.667 2.667 2.653 2.653 900 -0.04(-1.49%)
Jan 10, 2003 2.693 2.693 2.693 2.693 400 +0.05(+2.02%)
Jan 09, 2003 2.633 2.667 2.627 2.640 1,900 -0.01(-0.50%)
Jan 08, 2003 2.553 2.660 2.553 2.653 5,700 +0.03(+1.27%)
Jan 07, 2003 2.620 2.620 2.567 2.620 2,600 +0.02(+0.77%)
Jan 06, 2003 2.627 2.627 2.600 2.600 3,100 -0.09(-3.47%)
Jan 03, 2003 2.667 2.693 2.600 2.693 1,600 +0.03(+1.25%)
Jan 02, 2003 2.707 2.707 2.613 2.660 5,900 -0.02(-0.75%)
Dec 31, 2002 2.680 2.680 2.680 2.680 1,300 -0.12(-4.29%)
Dec 30, 2002 2.867 2.867 2.800 2.800 1,300 +0.19(+7.42%)
Dec 27, 2002 2.642 2.653 2.607 2.607 5,300 -0.06(-2.25%)
Dec 26, 2002 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Dec 24, 2002 2.667 2.667 2.667 2.667 1,000 -0.10(-3.61%)
Dec 23, 2002 2.767 2.767 2.767 2.767 1,000 -0.03(-1.19%)
Dec 20, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 19, 2002 2.707 2.800 2.707 2.800 1,900 +0.16(+6.06%)
Dec 18, 2002 2.653 2.653 2.640 2.640 1,000 +0.00(+0.00%)
Dec 17, 2002 2.660 2.660 2.613 2.640 800 -0.09(-3.41%)
Dec 16, 2002 2.733 2.733 2.733 2.733 1,100 +0.00(+0.02%)
Dec 13, 2002 2.733 2.733 2.733 2.733 100 +0.07(+2.47%)
Dec 12, 2002 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Dec 11, 2002 2.647 2.733 2.607 2.667 11,000 +0.01(+0.50%)
Dec 10, 2002 2.653 2.653 2.653 2.653 0 +0.00(+0.00%)
Dec 09, 2002 2.653 2.653 2.653 2.653 100 -0.03(-1.22%)
Dec 06, 2002 2.607 2.686 2.607 2.686 1,100 +0.07(+2.78%)
Dec 05, 2002 2.673 2.727 2.600 2.613 12,300 -0.07(-2.49%)
Dec 04, 2002 2.720 2.867 2.680 2.680 3,100 +0.00(+0.00%)
Dec 03, 2002 2.767 2.900 2.680 2.680 3,100 -0.08(-2.90%)
Dec 02, 2002 2.760 2.760 2.760 2.760 100 +0.03(+1.17%)
Nov 29, 2002 2.687 2.728 2.687 2.728 400 +0.05(+1.79%)
Nov 27, 2002 2.687 2.700 2.680 2.680 6,800 -0.07(-2.66%)
Nov 26, 2002 2.740 2.753 2.740 2.753 1,600 +0.05(+1.98%)
Nov 25, 2002 2.733 2.733 2.687 2.700 2,800 -0.11(-4.01%)
Nov 22, 2002 2.733 2.813 2.733 2.813 2,900 -0.05(-1.88%)
Nov 21, 2002 2.867 2.867 2.867 2.867 0 +0.00(+0.00%)
Nov 20, 2002 2.867 2.867 2.867 2.867 100 +0.13(+4.88%)
Nov 19, 2002 2.733 2.733 2.733 2.733 600 -0.16(-5.53%)
Nov 18, 2002 2.893 2.893 2.893 2.893 0 +0.00(+0.00%)
Nov 15, 2002 2.893 2.893 2.893 2.893 0 +0.00(+0.00%)
Nov 14, 2002 2.653 2.893 2.653 2.893 1,100 +0.25(+9.32%)
Nov 13, 2002 2.707 2.707 2.647 2.647 300 -0.23(-8.10%)
Nov 12, 2002 2.880 2.880 2.880 2.880 100 +0.17(+6.14%)
Nov 11, 2002 2.707 2.713 2.707 2.713 1,300 -0.05(-1.93%)
Nov 08, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Nov 07, 2002 2.793 2.793 2.767 2.767 4,500 -0.13(-4.38%)
Nov 06, 2002 2.767 2.893 2.767 2.893 200 +0.09(+3.33%)
Nov 05, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 04, 2002 2.853 2.853 2.800 2.800 7,300 +0.03(+1.20%)
Nov 01, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Oct 31, 2002 2.767 2.767 2.767 2.767 0 +0.00(+0.00%)
Oct 30, 2002 2.773 2.773 2.767 2.767 1,045 +0.00(+0.00%)
Oct 29, 2002 2.767 2.767 2.767 2.767 1,000 -0.09(-3.04%)
Oct 28, 2002 2.860 2.860 2.853 2.853 900 +0.06(+2.15%)
Oct 25, 2002 2.880 2.880 2.787 2.793 10,400 +0.00(+0.00%)
Oct 24, 2002 2.793 2.793 2.793 2.793 500 +0.00(+0.00%)
Oct 23, 2002 2.793 2.793 2.793 2.793 2,000 -0.01(-0.24%)
Oct 22, 2002 2.800 2.800 2.800 2.800 100 +0.17(+6.33%)
Oct 21, 2002 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Oct 18, 2002 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Oct 17, 2002 2.573 2.833 2.573 2.633 8,800 +0.07(+2.60%)
Oct 16, 2002 2.593 2.593 2.567 2.567 5,700 -0.15(-5.64%)
Oct 15, 2002 2.600 2.720 2.587 2.720 500 +0.12(+4.62%)
Oct 14, 2002 2.567 2.667 2.533 2.600 3,900 -0.09(-3.23%)
Oct 11, 2002 2.600 2.687 2.600 2.687 1,100 +0.12(+4.68%)
Oct 10, 2002 2.607 2.607 2.567 2.567 7,500 -0.03(-1.28%)
Oct 09, 2002 2.727 2.727 2.600 2.600 1,800 -0.12(-4.41%)
Oct 08, 2002 2.633 2.720 2.633 2.720 1,900 +0.05(+2.00%)
Oct 07, 2002 2.667 2.667 2.633 2.667 3,000 -0.09(-3.38%)
Oct 04, 2002 2.700 2.760 2.667 2.760 2,200 +0.06(+2.22%)
Oct 03, 2002 2.707 2.707 2.700 2.700 3,000 +0.00(+0.00%)
Oct 02, 2002 2.740 2.760 2.700 2.700 2,500 -0.01(-0.49%)
Oct 01, 2002 2.747 2.747 2.713 2.713 1,000 -0.04(-1.45%)
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%)
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.