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 (%)
Mar 31, 2003 1.460 1.460 1.412 1.430 4,273 -0.04(-2.80%)
Mar 28, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Mar 27, 2003 1.471 1.471 1.471 1.471 0 +0.00(+0.00%)
Mar 26, 2003 1.471 1.471 1.471 1.471 178 +0.07(+4.80%)
Mar 25, 2003 1.404 1.404 1.404 1.404 1,602 -0.04(-2.60%)
Mar 24, 2003 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Mar 21, 2003 1.456 1.456 1.441 1.441 5,341 -0.04(-2.53%)
Mar 20, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Mar 19, 2003 1.434 1.479 1.415 1.479 2,492 +0.07(+5.33%)
Mar 18, 2003 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Mar 17, 2003 1.441 1.441 1.404 1.404 14,104 -0.01(-0.53%)
Mar 14, 2003 1.412 1.412 1.412 1.412 4,451 +0.00(+0.00%)
Mar 13, 2003 1.412 1.445 1.412 1.412 2,136 -0.01(-0.79%)
Mar 12, 2003 1.423 1.423 1.408 1.423 5,341 -0.00(-0.26%)
Mar 11, 2003 1.426 1.426 1.426 1.426 2,136 -0.03(-1.80%)
Mar 07, 2003 1.456 1.456 1.453 1.453 1,424 +0.01(+0.78%)
Mar 06, 2003 1.441 1.441 1.441 1.441 0 +0.00(+0.00%)
Mar 05, 2003 1.434 1.441 1.408 1.441 5,697 -0.02(-1.28%)
Mar 04, 2003 1.426 1.460 1.426 1.460 3,205 +0.00(+0.00%)
Mar 03, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 28, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 27, 2003 1.419 1.471 1.419 1.460 3,205 +0.00(+0.00%)
Feb 26, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 25, 2003 1.423 1.460 1.423 1.460 356 +0.02(+1.56%)
Feb 24, 2003 1.423 1.479 1.423 1.438 8,012 -0.02(-1.54%)
Feb 21, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 20, 2003 1.464 1.464 1.460 1.460 534 -0.01(-0.51%)
Feb 19, 2003 1.468 1.468 1.468 1.468 356 +0.01(+0.51%)
Feb 18, 2003 1.460 1.460 1.460 1.460 1,780 -0.00(-0.26%)
Feb 14, 2003 1.412 1.464 1.412 1.464 7,656 +0.04(+2.90%)
Feb 13, 2003 1.412 1.426 1.412 1.423 5,341 -0.04(-2.56%)
Feb 12, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Feb 11, 2003 1.460 1.460 1.460 1.460 890 -0.01(-1.02%)
Feb 10, 2003 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Feb 07, 2003 1.408 1.475 1.408 1.475 1,246 +0.07(+5.07%)
Feb 06, 2003 1.460 1.460 1.404 1.404 7,122 -0.08(-5.30%)
Feb 05, 2003 1.483 1.483 1.483 1.483 356 +0.09(+6.45%)
Feb 04, 2003 1.393 1.393 1.393 1.393 1,068 -0.07(-5.10%)
Feb 03, 2003 1.479 1.483 1.355 1.468 30,982 -0.06(-3.69%)
Jan 31, 2003 1.486 1.524 1.486 1.524 712 -0.00(-0.24%)
Jan 30, 2003 1.516 1.528 1.509 1.528 13,888 +0.01(+0.74%)
Jan 29, 2003 1.528 1.528 1.516 1.516 4,629 +0.00(+0.00%)
Jan 28, 2003 1.460 1.516 1.460 1.516 1,246 +0.02(+1.07%)
Jan 27, 2003 1.528 1.528 1.500 1.500 2,314 +0.00(+0.17%)
Jan 24, 2003 1.516 1.516 1.498 1.498 5,875 +0.00(+0.00%)
Jan 23, 2003 1.490 1.498 1.490 1.498 4,095 +0.02(+1.55%)
Jan 22, 2003 1.460 1.479 1.441 1.475 10,861 +0.01(+1.00%)
Jan 21, 2003 1.460 1.460 1.460 1.460 3,027 -0.04(-2.50%)
Jan 17, 2003 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Jan 16, 2003 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Jan 15, 2003 1.498 1.498 1.498 1.498 356 +0.00(+0.00%)
Jan 14, 2003 1.490 1.498 1.490 1.498 2,670 +0.01(+0.50%)
Jan 13, 2003 1.498 1.498 1.490 1.490 1,602 -0.02(-1.48%)
Jan 10, 2003 1.513 1.513 1.513 1.513 712 +0.03(+2.02%)
Jan 09, 2003 1.479 1.498 1.475 1.483 3,383 -0.01(-0.50%)
Jan 08, 2003 1.434 1.494 1.434 1.490 10,149 +0.02(+1.27%)
Jan 07, 2003 1.471 1.471 1.441 1.471 4,629 +0.01(+0.77%)
Jan 06, 2003 1.475 1.475 1.460 1.460 5,519 -0.05(-3.46%)
Jan 03, 2003 1.498 1.513 1.460 1.513 2,848 +0.02(+1.25%)
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.