Nicholas Fincl Inc (NQ: NICK )

6.788 +0.028 (+0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 2.702 2.744 2.689 2.718 33,786 +0.03(+1.20%)
May 27, 2004 2.767 2.767 2.686 2.686 37,494 -0.02(-0.72%)
May 26, 2004 2.747 2.751 2.702 2.705 98,680 -0.01(-0.36%)
May 25, 2004 2.770 2.770 2.689 2.715 155,746 +0.01(+0.48%)
May 24, 2004 2.673 2.718 2.673 2.702 61,185 +0.03(+1.09%)
May 21, 2004 2.751 2.751 2.673 2.673 58,095 -0.04(-1.43%)
May 20, 2004 2.747 2.747 2.709 2.712 88,997 +0.01(+0.24%)
May 19, 2004 2.770 2.770 2.699 2.705 238,357 +0.03(+0.97%)
May 18, 2004 2.650 2.767 2.650 2.679 732,377 +0.06(+2.48%)
May 17, 2004 2.589 2.696 2.589 2.615 343,836 +0.01(+0.37%)
May 14, 2004 2.618 2.647 2.586 2.605 1,702,287 -0.06(-2.42%)
May 13, 2004 2.896 2.912 2.670 2.670 50,679 -0.24(-8.23%)
May 12, 2004 2.912 2.954 2.813 2.909 48,413 -0.05(-1.53%)
May 11, 2004 3.058 3.178 2.936 2.954 9,270 -0.02(-0.65%)
May 10, 2004 3.001 3.090 2.929 2.974 22,661 -0.20(-6.32%)
May 07, 2004 3.139 3.200 3.126 3.175 16,893 +0.04(+1.13%)
May 06, 2004 3.115 3.184 3.048 3.139 8,240 -0.01(-0.41%)
May 05, 2004 3.217 3.236 3.071 3.152 6,180 +0.04(+1.25%)
May 04, 2004 3.204 3.204 3.113 3.113 20,601 +0.05(+1.48%)
May 03, 2004 3.013 3.152 3.013 3.068 22,043 -0.01(-0.21%)
Apr 30, 2004 3.013 3.204 3.013 3.074 13,596 -0.06(-2.06%)
Apr 29, 2004 3.158 3.285 2.754 3.139 146,269 -0.15(-4.53%)
Apr 28, 2004 3.398 3.446 3.288 3.288 20,189 -0.14(-4.15%)
Apr 27, 2004 3.401 3.553 3.398 3.430 21,837 -0.19(-5.19%)
Apr 26, 2004 3.637 3.637 3.408 3.618 20,601 -0.02(-0.53%)
Apr 23, 2004 3.568 3.689 3.563 3.637 7,828 -0.08(-2.26%)
Apr 22, 2004 3.883 3.883 3.608 3.721 17,923 +0.02(+0.52%)
Apr 21, 2004 3.721 3.721 3.560 3.702 8,652 +0.05(+1.33%)
Apr 20, 2004 3.883 3.883 3.560 3.653 32,756 +0.14(+3.86%)
Apr 19, 2004 3.560 3.634 3.518 3.518 4,326 -0.11(-3.03%)
Apr 16, 2004 3.401 3.641 3.401 3.628 10,300 +0.07(+2.00%)
Apr 15, 2004 3.880 3.880 3.408 3.556 38,730 -0.32(-8.34%)
Apr 14, 2004 3.799 3.961 3.799 3.880 34,816 -0.02(-0.42%)
Apr 13, 2004 3.741 3.948 3.657 3.896 41,614 +0.31(+8.76%)
Apr 12, 2004 3.560 3.799 3.420 3.582 40,584 +0.04(+1.10%)
Apr 08, 2004 3.430 3.553 3.204 3.543 26,987 +0.15(+4.39%)
Apr 07, 2004 3.317 3.395 3.217 3.395 10,918 +0.10(+3.04%)
Apr 06, 2004 3.252 3.310 3.171 3.294 16,275 +0.12(+3.88%)
Apr 05, 2004 3.178 3.262 3.010 3.171 38,936 +0.16(+5.38%)
Apr 02, 2004 3.006 3.010 2.990 3.010 8,652 +0.00(+0.11%)
Apr 01, 2004 3.010 3.010 2.912 3.006 11,330 +0.00(+0.11%)
Mar 31, 2004 2.954 3.016 2.954 3.003 14,626 -0.05(-1.70%)
Mar 30, 2004 3.010 3.071 3.003 3.055 25,957 +0.06(+2.16%)
Mar 29, 2004 2.971 3.003 2.945 2.990 3,296 +0.08(+2.78%)
Mar 26, 2004 2.751 2.971 2.751 2.909 2,266 +0.00(+0.00%)
Mar 25, 2004 2.909 3.006 2.909 2.909 18,129 +0.01(+0.45%)
Mar 24, 2004 2.848 2.899 2.848 2.896 3,090 -0.01(-0.44%)
Mar 23, 2004 2.896 2.912 2.896 2.909 18,129 +0.00(+0.00%)
Mar 22, 2004 2.848 2.909 2.848 2.909 13,390 -0.00(-0.11%)
Mar 19, 2004 2.880 2.912 2.864 2.912 5,974 +0.05(+1.69%)
Mar 18, 2004 2.880 2.880 2.790 2.864 4,944 -0.01(-0.45%)
Mar 17, 2004 2.815 2.880 2.783 2.877 12,154 +0.03(+1.02%)
Mar 16, 2004 2.880 2.896 2.783 2.848 8,034 -0.05(-1.68%)
Mar 15, 2004 2.956 2.990 2.893 2.896 19,159 -0.05(-1.65%)
Mar 12, 2004 2.912 2.945 2.912 2.945 20,807 +0.02(+0.55%)
Mar 11, 2004 2.932 2.932 2.929 2.929 13,802 +0.00(+0.00%)
Mar 10, 2004 2.929 2.945 2.929 2.929 4,738 +0.00(+0.00%)
Mar 09, 2004 2.912 2.945 2.912 2.929 9,888 +0.01(+0.44%)
Mar 08, 2004 2.767 2.929 2.767 2.916 5,768 -0.06(-1.96%)
Mar 05, 2004 2.912 2.977 2.912 2.974 4,326 +0.00(+0.00%)
Mar 04, 2004 2.929 2.977 2.929 2.974 8,858 +0.00(+0.00%)
Mar 03, 2004 2.857 2.993 2.857 2.974 8,858 +0.03(+1.10%)
Mar 02, 2004 2.974 2.974 2.864 2.942 26,575 -0.03(-1.09%)
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.