Nicholas Fincl Inc (NQ: NICK )

6.080 +0.180 (+3.05%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.287 5.436 5.279 5.361 17,271 -0.16(-2.92%)
Dec 30, 2004 5.429 5.616 5.354 5.522 27,421 -0.03(-0.54%)
Dec 29, 2004 5.627 5.635 5.429 5.552 21,901 -0.07(-1.22%)
Dec 28, 2004 5.597 5.634 5.504 5.621 49,144 +0.09(+1.58%)
Dec 27, 2004 5.448 5.616 5.242 5.534 41,488 +0.27(+5.05%)
Dec 23, 2004 5.541 5.541 5.242 5.268 40,775 -0.21(-3.83%)
Dec 22, 2004 5.500 5.500 5.433 5.478 52,171 +0.05(+0.96%)
Dec 21, 2004 5.369 5.478 5.298 5.426 33,831 +0.17(+3.14%)
Dec 20, 2004 5.275 5.335 5.215 5.260 56,623 +0.03(+0.50%)
Dec 17, 2004 5.219 5.242 5.099 5.234 42,022 +0.13(+2.64%)
Dec 16, 2004 5.182 5.182 4.942 5.099 83,510 +0.13(+2.64%)
Dec 15, 2004 5.017 5.159 4.953 4.968 48,966 -0.08(-1.63%)
Dec 14, 2004 4.845 5.238 4.830 5.051 102,740 -0.03(-0.52%)
Dec 13, 2004 5.054 5.260 4.830 5.077 168,266 -0.14(-2.66%)
Dec 10, 2004 5.354 5.354 4.905 5.215 35,255 -0.13(-2.45%)
Dec 09, 2004 5.418 5.418 5.058 5.346 35,433 +0.07(+1.28%)
Dec 08, 2004 5.522 5.522 5.058 5.279 75,319 -0.10(-1.88%)
Dec 07, 2004 5.361 5.522 4.942 5.380 182,511 +0.02(+0.35%)
Dec 06, 2004 5.245 5.391 5.152 5.361 175,211 +0.19(+3.62%)
Dec 03, 2004 5.092 5.242 4.961 5.174 102,028 +0.09(+1.84%)
Dec 02, 2004 4.942 5.129 4.942 5.081 95,974 +0.11(+2.18%)
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.