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 (%)
Feb 27, 2004 3.400 3.448 3.400 3.418 6,588 +0.02(+0.66%)
Feb 26, 2004 3.459 3.459 3.392 3.396 2,848 -0.04(-1.31%)
Feb 25, 2004 3.426 3.441 3.426 3.441 1,602 +0.01(+0.44%)
Feb 24, 2004 3.385 3.441 3.370 3.426 17,449 +0.00(+0.11%)
Feb 23, 2004 3.497 3.497 3.392 3.422 39,173 -0.04(-1.08%)
Feb 20, 2004 3.452 3.459 3.444 3.459 8,903 -0.00(-0.11%)
Feb 19, 2004 3.463 3.463 3.426 3.463 16,203 +0.01(+0.22%)
Feb 18, 2004 3.463 3.463 3.448 3.456 8,368 +0.03(+0.87%)
Feb 17, 2004 3.332 3.534 3.332 3.426 14,600 +0.05(+1.55%)
Feb 13, 2004 3.411 3.411 3.370 3.373 3,383 -0.04(-1.10%)
Feb 12, 2004 3.411 3.422 3.411 3.411 4,451 +0.00(+0.11%)
Feb 11, 2004 3.534 3.534 3.396 3.407 9,437 -0.02(-0.55%)
Feb 10, 2004 3.534 3.534 3.381 3.426 15,135 -0.02(-0.53%)
Feb 09, 2004 3.553 3.553 3.343 3.444 25,106 +0.03(+0.87%)
Feb 06, 2004 3.482 3.482 3.414 3.415 2,492 +0.00(+0.00%)
Feb 05, 2004 3.355 3.415 3.355 3.415 3,917 +0.01(+0.22%)
Feb 04, 2004 3.295 3.415 3.295 3.407 11,751 +0.00(+0.11%)
Feb 03, 2004 3.295 3.445 3.295 3.403 6,944 +0.01(+0.22%)
Feb 02, 2004 3.482 3.557 3.295 3.396 38,817 -0.06(-1.84%)
Jan 30, 2004 3.370 3.463 3.351 3.459 61,608 +0.20(+6.08%)
Jan 29, 2004 3.119 3.332 3.066 3.261 52,171 +0.19(+6.22%)
Jan 28, 2004 3.070 3.108 3.036 3.070 31,338 +0.02(+0.61%)
Jan 27, 2004 2.849 3.119 2.849 3.051 12,998 +0.02(+0.62%)
Jan 26, 2004 3.048 3.048 2.995 3.033 9,615 -0.01(-0.49%)
Jan 23, 2004 3.118 3.118 3.021 3.048 2,136 -0.07(-2.27%)
Jan 22, 2004 2.943 3.119 2.943 3.118 17,627 +0.10(+3.34%)
Jan 21, 2004 3.051 3.089 2.995 3.018 11,751 -0.07(-2.18%)
Jan 20, 2004 2.995 3.119 2.995 3.085 10,327 +0.08(+2.50%)
Jan 16, 2004 3.074 3.074 2.999 3.010 4,451 -0.04(-1.36%)
Jan 15, 2004 3.074 3.074 2.969 3.051 12,366 +0.08(+2.77%)
Jan 14, 2004 2.954 3.051 2.954 2.969 5,911 -0.07(-2.46%)
Jan 13, 2004 3.115 3.115 3.003 3.044 4,763 +0.02(+0.74%)
Jan 12, 2004 2.939 3.021 2.909 3.021 8,057 +0.05(+1.78%)
Jan 09, 2004 2.935 2.969 2.928 2.969 5,234 +0.03(+1.14%)
Jan 08, 2004 2.924 2.958 2.920 2.935 7,213 -0.03(-0.87%)
Jan 07, 2004 3.093 3.122 2.924 2.961 21,871 -0.08(-2.60%)
Jan 06, 2004 2.950 3.040 2.950 3.040 17,093 -0.01(-0.48%)
Jan 05, 2004 3.018 3.066 2.962 3.055 8,724 -0.03(-0.96%)
Jan 02, 2004 3.108 3.108 3.084 3.084 3,739 -0.01(-0.27%)
Dec 31, 2003 3.111 3.111 3.014 3.093 16,737 -0.05(-1.67%)
Dec 30, 2003 3.089 3.179 3.089 3.145 21,117 +0.04(+1.20%)
Dec 29, 2003 3.145 3.201 3.108 3.108 20,646 -0.09(-2.81%)
Dec 26, 2003 3.152 3.197 3.152 3.197 7,478 -0.02(-0.58%)
Dec 24, 2003 3.186 3.216 3.186 3.216 4,273 +0.00(+0.12%)
Dec 23, 2003 3.295 3.295 3.153 3.212 22,631 -0.01(-0.23%)
Dec 22, 2003 3.295 3.295 3.182 3.220 14,830 +0.00(+0.00%)
Dec 19, 2003 3.231 3.231 3.145 3.220 9,214 +0.01(+0.23%)
Dec 18, 2003 3.269 3.269 3.111 3.212 6,232 -0.01(-0.23%)
Dec 17, 2003 2.995 3.276 2.950 3.220 30,653 +0.03(+1.05%)
Dec 16, 2003 3.324 3.324 3.186 3.187 6,739 -0.04(-1.26%)
Dec 15, 2003 3.235 3.313 3.227 3.227 4,077 +0.02(+0.70%)
Dec 12, 2003 3.235 3.332 3.205 3.205 16,600 -0.07(-2.17%)
Dec 11, 2003 3.212 3.325 3.212 3.276 8,012 -0.03(-0.89%)
Dec 10, 2003 3.332 3.332 3.186 3.306 13,532 +0.01(+0.33%)
Dec 09, 2003 3.287 3.332 3.257 3.295 15,152 +0.06(+1.73%)
Dec 08, 2003 3.220 3.261 3.164 3.239 15,206 +0.09(+2.98%)
Dec 05, 2003 3.107 3.145 3.040 3.145 11,662 +0.04(+1.22%)
Dec 04, 2003 3.021 3.126 3.021 3.107 8,546 +0.06(+1.83%)
Dec 03, 2003 2.950 3.051 2.950 3.051 7,896 +0.00(+0.00%)
Dec 02, 2003 3.018 3.051 2.939 3.051 11,634 -0.01(-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.