Nicholas Fincl Inc (NQ: NICK )

11.80 USD -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.053 6.140 6.053 6.087 3,700 +0.04(+0.66%)
Feb 26, 2004 6.160 6.160 6.040 6.047 1,600 -0.08(-1.31%)
Feb 25, 2004 6.100 6.127 6.100 6.127 900 +0.03(+0.44%)
Feb 24, 2004 6.027 6.127 6.000 6.100 9,800 +0.01(+0.11%)
Feb 23, 2004 6.227 6.227 6.040 6.093 22,000 -0.07(-1.08%)
Feb 20, 2004 6.147 6.160 6.133 6.160 5,000 -0.01(-0.11%)
Feb 19, 2004 6.167 6.167 6.100 6.167 9,100 +0.01(+0.22%)
Feb 18, 2004 6.167 6.167 6.140 6.153 4,700 +0.05(+0.87%)
Feb 17, 2004 5.933 6.293 5.933 6.100 8,200 +0.09(+1.55%)
Feb 13, 2004 6.073 6.073 6.000 6.007 1,900 -0.07(-1.10%)
Feb 12, 2004 6.073 6.093 6.073 6.073 2,500 +0.01(+0.11%)
Feb 11, 2004 6.293 6.293 6.047 6.067 5,300 -0.03(-0.55%)
Feb 10, 2004 6.293 6.293 6.020 6.100 8,500 -0.03(-0.53%)
Feb 09, 2004 6.327 6.327 5.953 6.133 14,100 +0.05(+0.87%)
Feb 06, 2004 6.200 6.200 6.079 6.080 1,400 +0.00(+0.00%)
Feb 05, 2004 5.974 6.080 5.974 6.080 2,200 +0.01(+0.22%)
Feb 04, 2004 5.867 6.080 5.867 6.067 6,600 +0.01(+0.11%)
Feb 03, 2004 5.867 6.133 5.867 6.060 3,900 +0.01(+0.22%)
Feb 02, 2004 6.200 6.333 5.867 6.047 21,800 -0.11(-1.84%)
Jan 30, 2004 6.000 6.167 5.966 6.160 34,600 +0.35(+6.08%)
Jan 29, 2004 5.553 5.933 5.460 5.807 29,300 +0.34(+6.22%)
Jan 28, 2004 5.467 5.533 5.407 5.467 17,600 +0.03(+0.61%)
Jan 27, 2004 5.073 5.553 5.073 5.433 7,300 +0.03(+0.62%)
Jan 26, 2004 5.427 5.427 5.333 5.400 5,400 -0.03(-0.49%)
Jan 23, 2004 5.553 5.553 5.380 5.427 1,200 -0.13(-2.27%)
Jan 22, 2004 5.240 5.553 5.240 5.553 9,900 +0.18(+3.34%)
Jan 21, 2004 5.433 5.500 5.333 5.373 6,600 -0.12(-2.18%)
Jan 20, 2004 5.333 5.553 5.333 5.493 5,800 +0.13(+2.50%)
Jan 16, 2004 5.473 5.473 5.340 5.359 2,500 -0.07(-1.36%)
Jan 15, 2004 5.473 5.473 5.287 5.433 6,945 +0.15(+2.77%)
Jan 14, 2004 5.260 5.433 5.260 5.287 3,320 -0.13(-2.46%)
Jan 13, 2004 5.547 5.547 5.347 5.420 2,675 +0.04(+0.74%)
Jan 12, 2004 5.233 5.380 5.180 5.380 4,525 +0.09(+1.78%)
Jan 09, 2004 5.227 5.286 5.214 5.286 2,940 +0.06(+1.14%)
Jan 08, 2004 5.207 5.267 5.200 5.227 4,051 -0.05(-0.87%)
Jan 07, 2004 5.507 5.559 5.207 5.273 12,283 -0.14(-2.60%)
Jan 06, 2004 5.253 5.413 5.253 5.413 9,600 -0.03(-0.48%)
Jan 05, 2004 5.373 5.460 5.273 5.439 4,900 -0.05(-0.96%)
Jan 02, 2004 5.533 5.533 5.492 5.492 2,100 -0.01(-0.27%)
Dec 31, 2003 5.540 5.540 5.367 5.507 9,400 -0.09(-1.67%)
Dec 30, 2003 5.500 5.660 5.500 5.600 11,860 +0.07(+1.20%)
Dec 29, 2003 5.600 5.700 5.533 5.533 11,595 -0.16(-2.81%)
Dec 26, 2003 5.613 5.693 5.613 5.693 4,200 -0.03(-0.58%)
Dec 24, 2003 5.673 5.727 5.673 5.727 2,400 +0.01(+0.12%)
Dec 23, 2003 5.867 5.867 5.614 5.720 12,710 -0.01(-0.23%)
Dec 22, 2003 5.867 5.867 5.667 5.733 8,329 +0.00(+0.00%)
Dec 19, 2003 5.753 5.753 5.600 5.733 5,175 +0.01(+0.23%)
Dec 18, 2003 5.820 5.820 5.540 5.720 3,500 -0.01(-0.23%)
Dec 17, 2003 5.333 5.833 5.253 5.733 17,215 +0.06(+1.05%)
Dec 16, 2003 5.919 5.919 5.673 5.674 3,785 -0.07(-1.26%)
Dec 15, 2003 5.760 5.900 5.747 5.747 2,290 +0.04(+0.70%)
Dec 12, 2003 5.760 5.933 5.707 5.707 9,323 -0.13(-2.17%)
Dec 11, 2003 5.720 5.920 5.720 5.833 4,500 -0.05(-0.89%)
Dec 10, 2003 5.933 5.933 5.673 5.886 7,600 +0.02(+0.33%)
Dec 09, 2003 5.853 5.933 5.800 5.867 8,510 +0.10(+1.73%)
Dec 08, 2003 5.733 5.807 5.633 5.767 8,540 +0.17(+2.98%)
Dec 05, 2003 5.533 5.600 5.413 5.600 6,550 +0.07(+1.22%)
Dec 04, 2003 5.380 5.567 5.380 5.533 4,800 +0.10(+1.83%)
Dec 03, 2003 5.253 5.433 5.253 5.433 4,435 +0.00(+0.00%)
Dec 02, 2003 5.373 5.433 5.233 5.433 6,534 -0.03(-0.49%)
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.