Nicholas Fincl Inc (NQ: NICK )

11.80 USD -0.08 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.10 12.10 10.50 11.05 158,299 +0.15(+1.35%)
Jan 28, 2005 10.80 11.13 10.34 10.90 194,424 +0.37(+3.55%)
Jan 27, 2005 9.913 10.59 9.673 10.53 49,244 +0.78(+8.00%)
Jan 26, 2005 9.800 9.800 9.747 9.747 3,900 -0.05(-0.54%)
Jan 25, 2005 9.767 9.833 9.767 9.800 13,101 +0.03(+0.34%)
Jan 24, 2005 9.960 9.960 9.733 9.767 10,705 +0.13(+1.38%)
Jan 21, 2005 9.833 9.833 9.600 9.633 5,767 -0.03(-0.27%)
Jan 20, 2005 9.600 9.687 9.540 9.659 16,536 +0.07(+0.76%)
Jan 19, 2005 9.660 9.680 9.500 9.587 24,478 +0.20(+2.13%)
Jan 18, 2005 9.487 9.579 9.387 9.387 12,240 -0.15(-1.61%)
Jan 14, 2005 9.933 9.933 9.407 9.540 17,338 -0.27(-2.79%)
Jan 13, 2005 9.893 9.926 9.761 9.813 4,777 -0.06(-0.61%)
Jan 12, 2005 9.553 9.913 9.400 9.873 38,926 +0.03(+0.34%)
Jan 11, 2005 10.00 10.02 9.833 9.840 20,621 -0.16(-1.60%)
Jan 10, 2005 9.993 10.00 9.847 10.00 30,533 +0.35(+3.66%)
Jan 07, 2005 9.713 9.940 9.627 9.647 14,541 +0.03(+0.35%)
Jan 06, 2005 9.400 9.733 9.400 9.613 12,322 +0.02(+0.21%)
Jan 05, 2005 9.660 9.667 9.393 9.593 11,453 -0.07(-0.68%)
Jan 04, 2005 9.433 9.660 9.333 9.659 17,636 +0.09(+0.97%)
Jan 03, 2005 9.600 9.787 9.527 9.567 34,324 +0.02(+0.21%)
Dec 31, 2004 9.413 9.679 9.400 9.547 9,700 -0.29(-2.92%)
Dec 30, 2004 9.667 10.00 9.533 9.833 15,400 -0.05(-0.54%)
Dec 29, 2004 10.02 10.03 9.667 9.887 12,300 -0.12(-1.22%)
Dec 28, 2004 9.967 10.03 9.800 10.01 27,600 +0.16(+1.58%)
Dec 27, 2004 9.700 10.00 9.333 9.853 23,300 +0.47(+5.05%)
Dec 23, 2004 9.867 9.867 9.333 9.380 22,900 -0.37(-3.83%)
Dec 22, 2004 9.793 9.793 9.674 9.753 29,300 +0.09(+0.96%)
Dec 21, 2004 9.560 9.753 9.433 9.661 19,000 +0.29(+3.14%)
Dec 20, 2004 9.393 9.500 9.287 9.367 31,800 +0.05(+0.50%)
Dec 17, 2004 9.293 9.333 9.080 9.320 23,600 +0.24(+2.64%)
Dec 16, 2004 9.227 9.227 8.800 9.080 46,900 +0.23(+2.64%)
Dec 15, 2004 8.933 9.187 8.820 8.847 27,500 -0.15(-1.63%)
Dec 14, 2004 8.627 9.327 8.600 8.993 57,700 -0.05(-0.52%)
Dec 13, 2004 9.000 9.367 8.600 9.040 94,500 -0.25(-2.66%)
Dec 10, 2004 9.533 9.533 8.733 9.287 19,800 -0.23(-2.45%)
Dec 09, 2004 9.647 9.647 9.007 9.520 19,900 +0.12(+1.28%)
Dec 08, 2004 9.833 9.833 9.007 9.400 42,300 -0.18(-1.88%)
Dec 07, 2004 9.547 9.833 8.800 9.580 102,500 +0.03(+0.35%)
Dec 06, 2004 9.340 9.600 9.173 9.547 98,400 +0.33(+3.62%)
Dec 03, 2004 9.067 9.333 8.833 9.213 57,300 +0.17(+1.84%)
Dec 02, 2004 8.800 9.133 8.800 9.047 53,900 +0.19(+2.18%)
Dec 01, 2004 8.867 9.133 8.333 8.853 36,300 +0.19(+2.15%)
Nov 30, 2004 8.633 8.893 8.500 8.667 88,100 +0.07(+0.78%)
Nov 29, 2004 7.167 8.600 7.167 8.600 29,800 +0.32(+3.86%)
Nov 26, 2004 8.500 8.500 7.667 8.280 8,500 +0.04(+0.49%)
Nov 24, 2004 7.600 8.300 7.600 8.240 27,100 +0.28(+3.52%)
Nov 23, 2004 8.133 8.247 7.601 7.960 41,600 -0.17(-2.13%)
Nov 22, 2004 8.467 8.467 8.080 8.133 18,600 -0.19(-2.32%)
Nov 19, 2004 8.253 8.400 8.000 8.327 18,800 +0.10(+1.22%)
Nov 18, 2004 7.833 8.247 7.833 8.227 16,100 +0.11(+1.31%)
Nov 17, 2004 8.247 8.247 7.707 8.120 18,000 -0.13(-1.62%)
Nov 16, 2004 7.940 8.300 7.907 8.253 59,100 +0.31(+3.95%)
Nov 15, 2004 7.967 7.967 7.433 7.940 47,000 +0.54(+7.29%)
Nov 12, 2004 7.567 7.633 7.200 7.401 27,900 -0.21(-2.79%)
Nov 11, 2004 7.667 7.900 7.573 7.613 22,100 -0.21(-2.64%)
Nov 10, 2004 7.833 7.833 7.807 7.820 30,300 +0.02(+0.26%)
Nov 09, 2004 7.933 7.933 7.713 7.800 20,000 +0.01(+0.09%)
Nov 08, 2004 7.567 7.927 7.553 7.793 37,300 +0.23(+3.09%)
Nov 05, 2004 7.567 7.567 7.347 7.560 28,800 +0.06(+0.80%)
Nov 04, 2004 7.567 7.567 7.333 7.500 12,400 +0.14(+1.90%)
Nov 03, 2004 7.340 7.633 7.340 7.360 36,900 +0.01(+0.09%)
Nov 02, 2004 7.400 7.400 7.333 7.353 23,800 -0.03(-0.45%)
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.