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 (%)
Oct 29, 2004 4.100 4.100 4.006 4.074 50,925 +0.09(+2.14%)
Oct 28, 2004 4.118 4.118 3.897 3.988 37,392 -0.02(-0.45%)
Oct 27, 2004 3.931 4.081 3.841 4.006 36,502 +0.13(+3.38%)
Oct 26, 2004 3.913 3.913 3.830 3.875 24,750 -0.04(-0.96%)
Oct 25, 2004 3.913 3.931 3.823 3.913 35,612 +0.03(+0.68%)
Oct 22, 2004 3.913 3.913 3.849 3.886 42,378 +0.01(+0.38%)
Oct 21, 2004 3.856 3.875 3.834 3.871 93,303 +0.02(+0.58%)
Oct 20, 2004 3.838 3.849 3.767 3.849 56,801 +0.03(+0.69%)
Oct 19, 2004 3.650 3.901 3.632 3.823 73,895 +0.23(+6.35%)
Oct 18, 2004 3.576 3.594 3.561 3.594 61,608 +0.04(+1.05%)
Oct 15, 2004 3.501 3.576 3.482 3.557 89,208 +0.02(+0.53%)
Oct 14, 2004 3.497 3.546 3.497 3.538 17,449 +0.06(+1.61%)
Oct 13, 2004 3.482 3.531 3.482 3.482 3,917 -0.01(-0.32%)
Oct 12, 2004 3.538 3.538 3.426 3.493 11,395 -0.01(-0.33%)
Oct 11, 2004 3.486 3.512 3.482 3.505 14,957 +0.02(+0.44%)
Oct 08, 2004 3.463 3.512 3.448 3.489 33,831 +0.00(+0.00%)
Oct 07, 2004 3.482 3.497 3.463 3.489 14,957 +0.01(+0.21%)
Oct 06, 2004 3.508 3.512 3.471 3.482 8,546 -0.01(-0.43%)
Oct 05, 2004 3.373 3.519 3.373 3.497 18,874 +0.02(+0.54%)
Oct 04, 2004 3.407 3.482 3.388 3.478 33,653 +0.11(+3.22%)
Oct 01, 2004 3.366 3.385 3.366 3.370 55,198 +0.03(+0.78%)
Sep 30, 2004 3.355 3.388 3.336 3.343 160,610 -0.03(-0.78%)
Sep 29, 2004 3.299 3.388 3.299 3.370 33,475 -0.02(-0.55%)
Sep 28, 2004 3.366 3.388 3.366 3.388 16,559 +0.04(+1.34%)
Sep 27, 2004 3.295 3.407 3.295 3.343 35,968 +0.04(+1.13%)
Sep 24, 2004 3.366 3.366 3.306 3.306 21,901 -0.03(-0.79%)
Sep 23, 2004 3.403 3.403 3.328 3.332 87,961 -0.04(-1.11%)
Sep 22, 2004 3.381 3.407 3.370 3.370 17,093 +0.04(+1.12%)
Sep 21, 2004 3.370 3.370 3.317 3.332 43,090 +0.01(+0.22%)
Sep 20, 2004 3.381 3.381 3.295 3.325 8,724 +0.01(+0.34%)
Sep 17, 2004 3.381 3.381 3.313 3.313 21,545 -0.07(-1.99%)
Sep 16, 2004 3.381 3.381 3.351 3.381 84,315 +0.01(+0.33%)
Sep 15, 2004 3.358 3.381 3.351 3.370 2,848 +0.01(+0.33%)
Sep 14, 2004 3.332 3.366 3.332 3.358 2,136 +0.00(+0.11%)
Sep 13, 2004 3.332 3.381 3.332 3.355 9,793 +0.00(+0.11%)
Sep 10, 2004 3.366 3.366 3.347 3.351 11,395 +0.00(+0.00%)
Sep 09, 2004 3.355 3.385 3.351 3.351 5,875 -0.04(-1.10%)
Sep 08, 2004 3.459 3.459 3.351 3.388 37,926 +0.02(+0.67%)
Sep 07, 2004 3.373 3.407 3.362 3.366 32,763 +0.00(+0.00%)
Sep 03, 2004 3.441 3.441 3.332 3.366 32,406 -0.01(-0.33%)
Sep 02, 2004 3.370 3.400 3.370 3.377 24,038 -0.01(-0.33%)
Sep 01, 2004 3.459 3.459 3.370 3.388 23,325 +0.00(+0.00%)
Aug 31, 2004 3.246 3.396 3.246 3.388 11,395 +0.04(+1.34%)
Aug 30, 2004 3.246 3.403 3.246 3.343 18,696 -0.01(-0.22%)
Aug 27, 2004 3.355 3.370 3.313 3.351 12,642 -0.01(-0.44%)
Aug 26, 2004 3.328 3.392 3.321 3.366 45,227 +0.00(+0.11%)
Aug 25, 2004 3.482 3.482 3.332 3.362 26,174 -0.00(-0.11%)
Aug 24, 2004 3.381 3.381 3.366 3.366 6,054 -0.02(-0.55%)
Aug 23, 2004 3.381 3.385 3.332 3.385 31,338 +0.01(+0.44%)
Aug 20, 2004 3.366 3.370 3.295 3.370 17,271 +0.01(+0.33%)
Aug 19, 2004 3.370 3.370 3.257 3.358 19,230 -0.01(-0.33%)
Aug 18, 2004 3.220 3.482 3.220 3.370 12,464 -0.00(-0.11%)
Aug 17, 2004 3.501 3.501 3.332 3.373 25,996 +0.04(+1.24%)
Aug 16, 2004 3.403 3.403 3.316 3.332 8,012 +0.09(+2.65%)
Aug 13, 2004 3.242 3.388 3.239 3.246 12,998 -0.03(-1.03%)
Aug 12, 2004 3.343 3.567 3.111 3.280 66,950 -0.11(-3.20%)
Aug 11, 2004 3.343 3.388 3.343 3.388 4,807 +0.01(+0.22%)
Aug 10, 2004 3.362 3.441 3.336 3.381 16,559 -0.01(-0.44%)
Aug 09, 2004 3.519 3.519 3.332 3.396 73,538 -0.04(-1.31%)
Aug 06, 2004 3.538 3.538 3.370 3.441 17,627 -0.02(-0.65%)
Aug 05, 2004 3.407 3.486 3.407 3.463 21,011 -0.07(-1.91%)
Aug 04, 2004 3.516 3.553 3.463 3.531 26,174 +0.02(+0.53%)
Aug 03, 2004 3.572 3.572 3.370 3.512 14,600 -0.06(-1.78%)
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.