Nicholas Fincl Inc (NQ: NICK )

5.510 -0.090 (-1.61%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.120 2.173 2.120 2.173 499 -0.01(-0.25%)
Jan 30, 2003 2.162 2.179 2.152 2.179 9,738 +0.02(+0.74%)
Jan 29, 2003 2.179 2.179 2.162 2.162 3,246 +0.00(+0.00%)
Jan 28, 2003 2.082 2.162 2.082 2.162 873 +0.02(+1.07%)
Jan 27, 2003 2.179 2.179 2.140 2.140 1,623 +0.00(+0.17%)
Jan 24, 2003 2.162 2.162 2.136 2.136 4,120 +0.00(+0.00%)
Jan 23, 2003 2.125 2.136 2.125 2.136 2,871 +0.03(+1.55%)
Jan 22, 2003 2.082 2.109 2.056 2.103 7,616 +0.02(+1.00%)
Jan 21, 2003 2.082 2.082 2.082 2.082 2,122 -0.05(-2.50%)
Jan 17, 2003 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Jan 16, 2003 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Jan 15, 2003 2.136 2.136 2.136 2.136 249 +0.00(+0.00%)
Jan 14, 2003 2.125 2.136 2.125 2.136 1,872 +0.01(+0.50%)
Jan 13, 2003 2.136 2.136 2.125 2.125 1,123 -0.03(-1.49%)
Jan 10, 2003 2.157 2.157 2.157 2.157 499 +0.04(+2.02%)
Jan 09, 2003 2.109 2.136 2.104 2.114 2,372 -0.01(-0.50%)
Jan 08, 2003 2.045 2.130 2.045 2.125 7,116 +0.03(+1.27%)
Jan 07, 2003 2.098 2.098 2.056 2.098 3,246 +0.02(+0.77%)
Jan 06, 2003 2.104 2.104 2.082 2.082 3,870 -0.07(-3.47%)
Jan 03, 2003 2.136 2.157 2.082 2.157 1,997 +0.03(+1.25%)
Jan 02, 2003 2.168 2.168 2.093 2.130 7,366 -0.02(-0.75%)
Dec 31, 2002 2.146 2.146 2.146 2.146 1,623 -0.10(-4.29%)
Dec 30, 2002 2.296 2.296 2.243 2.243 1,623 +0.15(+7.42%)
Dec 27, 2002 2.116 2.125 2.088 2.088 6,617 -0.05(-2.25%)
Dec 26, 2002 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Dec 24, 2002 2.136 2.136 2.136 2.136 1,248 -0.08(-3.61%)
Dec 23, 2002 2.216 2.216 2.216 2.216 1,248 -0.03(-1.19%)
Dec 20, 2002 2.243 2.243 2.243 2.243 0 +0.00(+0.00%)
Dec 19, 2002 2.168 2.243 2.168 2.243 2,372 +0.13(+6.06%)
Dec 18, 2002 2.125 2.125 2.114 2.114 1,248 +0.00(+0.00%)
Dec 17, 2002 2.130 2.130 2.093 2.114 998 -0.07(-3.41%)
Dec 16, 2002 2.189 2.189 2.189 2.189 1,373 +0.00(+0.02%)
Dec 13, 2002 2.189 2.189 2.189 2.189 124 +0.05(+2.47%)
Dec 12, 2002 2.136 2.136 2.136 2.136 0 +0.00(+0.00%)
Dec 11, 2002 2.120 2.189 2.088 2.136 13,734 +0.01(+0.50%)
Dec 10, 2002 2.125 2.125 2.125 2.125 0 +0.00(+0.00%)
Dec 09, 2002 2.125 2.125 2.125 2.125 124 -0.03(-1.22%)
Dec 06, 2002 2.088 2.151 2.088 2.151 1,373 +0.06(+2.78%)
Dec 05, 2002 2.141 2.184 2.082 2.093 15,357 -0.05(-2.49%)
Dec 04, 2002 2.179 2.296 2.146 2.146 3,870 +0.00(+0.00%)
Dec 03, 2002 2.216 2.323 2.146 2.146 3,870 -0.06(-2.90%)
Dec 02, 2002 2.211 2.211 2.211 2.211 124 +0.03(+1.17%)
Nov 29, 2002 2.152 2.185 2.152 2.185 499 +0.04(+1.79%)
Nov 27, 2002 2.152 2.162 2.146 2.146 8,490 -0.06(-2.66%)
Nov 26, 2002 2.195 2.205 2.195 2.205 1,997 +0.04(+1.98%)
Nov 25, 2002 2.189 2.189 2.152 2.162 3,495 -0.09(-4.01%)
Nov 22, 2002 2.189 2.253 2.189 2.253 3,620 -0.04(-1.88%)
Nov 21, 2002 2.296 2.296 2.296 2.296 0 +0.00(+0.00%)
Nov 20, 2002 2.296 2.296 2.296 2.296 124 +0.11(+4.88%)
Nov 19, 2002 2.189 2.189 2.189 2.189 749 -0.13(-5.53%)
Nov 18, 2002 2.317 2.317 2.317 2.317 0 +0.00(+0.00%)
Nov 15, 2002 2.317 2.317 2.317 2.317 0 +0.00(+0.00%)
Nov 14, 2002 2.125 2.317 2.125 2.317 1,373 +0.20(+9.32%)
Nov 13, 2002 2.168 2.168 2.120 2.120 374 -0.19(-8.10%)
Nov 12, 2002 2.307 2.307 2.307 2.307 124 +0.13(+6.14%)
Nov 11, 2002 2.168 2.173 2.168 2.173 1,623 -0.04(-1.93%)
Nov 08, 2002 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Nov 07, 2002 2.237 2.237 2.216 2.216 5,618 -0.10(-4.38%)
Nov 06, 2002 2.216 2.317 2.216 2.317 249 +0.07(+3.33%)
Nov 05, 2002 2.243 2.243 2.243 2.243 0 +0.00(+0.00%)
Nov 04, 2002 2.285 2.285 2.243 2.243 9,114 +0.03(+1.20%)
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.