Nicholas Fincl Inc (NQ: NICK )

11.77 USD UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.767 5.933 5.767 5.853 20,700 +0.09(+1.50%)
Jun 29, 2004 5.800 5.833 5.767 5.767 43,000 +0.00(+0.00%)
Jun 28, 2004 5.933 5.933 5.767 5.767 31,400 -0.07(-1.26%)
Jun 25, 2004 5.833 5.933 5.833 5.840 25,400 -0.03(-0.57%)
Jun 24, 2004 5.907 5.933 5.813 5.873 95,800 -0.01(-0.11%)
Jun 23, 2004 5.867 5.900 5.867 5.880 6,600 -0.01(-0.11%)
Jun 22, 2004 5.907 5.907 5.873 5.887 4,800 -0.03(-0.56%)
Jun 21, 2004 5.993 5.993 5.833 5.920 48,200 +0.00(+0.00%)
Jun 18, 2004 5.793 6.027 5.793 5.920 30,700 +0.14(+2.42%)
Jun 17, 2004 5.813 5.900 5.740 5.780 24,100 +0.04(+0.70%)
Jun 16, 2004 6.000 6.033 5.700 5.740 11,700 -0.17(-2.93%)
Jun 15, 2004 6.000 6.040 5.673 5.913 22,600 +0.09(+1.49%)
Jun 14, 2004 5.833 5.973 5.600 5.827 11,300 +0.05(+0.92%)
Jun 10, 2004 5.600 5.773 5.567 5.773 24,000 +0.18(+3.22%)
Jun 09, 2004 5.707 5.707 5.467 5.593 258,200 +0.06(+1.08%)
Jun 08, 2004 5.707 5.707 5.533 5.533 89,500 -0.01(-0.24%)
Jun 07, 2004 5.433 5.653 5.433 5.547 69,300 +0.01(+0.24%)
Jun 04, 2004 5.633 5.633 5.533 5.533 50,200 -0.05(-0.95%)
Jun 03, 2004 5.633 5.633 5.540 5.587 68,100 +0.02(+0.36%)
Jun 02, 2004 5.547 5.593 5.533 5.567 18,100 +0.02(+0.36%)
Jun 01, 2004 5.507 5.620 5.507 5.547 36,100 -0.05(-0.95%)
May 28, 2004 5.567 5.653 5.540 5.600 16,400 +0.07(+1.20%)
May 27, 2004 5.700 5.700 5.533 5.533 18,200 -0.04(-0.72%)
May 26, 2004 5.660 5.667 5.567 5.573 47,900 -0.02(-0.36%)
May 25, 2004 5.707 5.707 5.540 5.593 75,600 +0.03(+0.48%)
May 24, 2004 5.507 5.600 5.507 5.567 29,700 +0.06(+1.09%)
May 21, 2004 5.667 5.667 5.507 5.507 28,200 -0.08(-1.43%)
May 20, 2004 5.660 5.660 5.580 5.587 43,200 +0.01(+0.24%)
May 19, 2004 5.707 5.707 5.560 5.573 115,700 +0.05(+0.97%)
May 18, 2004 5.460 5.700 5.460 5.520 355,500 +0.13(+2.48%)
May 17, 2004 5.333 5.553 5.333 5.387 166,900 +0.02(+0.37%)
May 14, 2004 5.393 5.453 5.327 5.367 826,300 -0.13(-2.42%)
May 13, 2004 5.967 6.000 5.500 5.500 24,600 -0.49(-8.23%)
May 12, 2004 6.000 6.087 5.796 5.993 23,500 -0.09(-1.53%)
May 11, 2004 6.300 6.547 6.049 6.087 4,500 -0.04(-0.65%)
May 10, 2004 6.183 6.367 6.033 6.127 11,000 -0.41(-6.32%)
May 07, 2004 6.467 6.593 6.440 6.540 8,200 +0.07(+1.13%)
May 06, 2004 6.417 6.560 6.280 6.467 4,000 -0.03(-0.41%)
May 05, 2004 6.627 6.667 6.327 6.493 3,000 +0.08(+1.25%)
May 04, 2004 6.600 6.600 6.413 6.413 10,000 +0.09(+1.48%)
May 03, 2004 6.207 6.493 6.207 6.320 10,700 -0.01(-0.21%)
Apr 30, 2004 6.207 6.600 6.207 6.333 6,600 -0.13(-2.06%)
Apr 29, 2004 6.507 6.767 5.673 6.467 71,000 -0.31(-4.53%)
Apr 28, 2004 7.000 7.100 6.773 6.773 9,800 -0.29(-4.15%)
Apr 27, 2004 7.007 7.320 7.000 7.067 10,600 -0.39(-5.19%)
Apr 26, 2004 7.493 7.493 7.020 7.453 10,000 -0.04(-0.53%)
Apr 23, 2004 7.350 7.600 7.340 7.493 3,800 -0.17(-2.26%)
Apr 22, 2004 8.000 8.000 7.433 7.667 8,700 +0.04(+0.52%)
Apr 21, 2004 7.667 7.667 7.333 7.627 4,200 +0.10(+1.33%)
Apr 20, 2004 8.000 8.000 7.333 7.527 15,900 +0.28(+3.86%)
Apr 19, 2004 7.333 7.487 7.247 7.247 2,100 -0.23(-3.03%)
Apr 16, 2004 7.007 7.500 7.007 7.473 5,000 +0.15(+2.00%)
Apr 15, 2004 7.993 7.993 7.020 7.327 18,800 -0.67(-8.34%)
Apr 14, 2004 7.827 8.160 7.827 7.993 16,900 -0.03(-0.42%)
Apr 13, 2004 7.707 8.133 7.533 8.027 20,200 +0.65(+8.76%)
Apr 12, 2004 7.333 7.827 7.047 7.380 19,700 +0.08(+1.10%)
Apr 08, 2004 7.067 7.320 6.600 7.300 13,100 +0.31(+4.39%)
Apr 07, 2004 6.833 6.993 6.627 6.993 5,300 +0.21(+3.05%)
Apr 06, 2004 6.700 6.820 6.533 6.787 7,900 +0.25(+3.88%)
Apr 05, 2004 6.547 6.720 6.200 6.533 18,900 +0.33(+5.38%)
Apr 02, 2004 6.193 6.200 6.160 6.200 4,200 +0.01(+0.11%)
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.