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 (%)
Mar 31, 2005 6.649 6.739 6.601 6.739 32,129 +0.15(+2.27%)
Mar 30, 2005 6.477 6.615 6.455 6.590 19,629 +0.01(+0.17%)
Mar 29, 2005 6.691 6.739 6.556 6.578 99,268 -0.10(-1.46%)
Mar 28, 2005 6.406 6.702 6.324 6.676 90,102 +0.35(+5.57%)
Mar 24, 2005 6.215 6.365 6.215 6.324 21,411 -0.02(-0.29%)
Mar 23, 2005 6.548 6.552 5.901 6.342 77,092 -0.19(-2.98%)
Mar 22, 2005 6.679 6.739 6.458 6.537 42,132 -0.02(-0.34%)
Mar 21, 2005 6.327 6.627 6.297 6.560 90,800 +0.10(+1.57%)
Mar 18, 2005 6.178 6.533 6.107 6.458 172,271 +0.34(+5.50%)
Mar 17, 2005 6.009 6.178 6.009 6.122 17,531 +0.07(+1.18%)
Mar 16, 2005 6.009 6.122 6.009 6.050 13,545 -0.00(-0.06%)
Mar 15, 2005 6.140 6.140 6.035 6.054 32,389 -0.05(-0.80%)
Mar 14, 2005 6.103 6.155 6.069 6.103 110,473 +0.05(+0.87%)
Mar 11, 2005 5.990 6.073 5.990 6.050 21,864 +0.02(+0.31%)
Mar 10, 2005 5.934 6.084 5.934 6.032 35,683 -0.05(-0.86%)
Mar 09, 2005 6.099 6.099 5.983 6.084 21,265 +0.00(+0.06%)
Mar 08, 2005 5.944 6.080 5.944 6.080 7,166 +0.06(+0.93%)
Mar 07, 2005 6.043 6.080 5.976 6.024 16,648 +0.03(+0.56%)
Mar 04, 2005 5.931 6.103 5.923 5.990 66,669 +0.12(+2.04%)
Mar 03, 2005 5.807 5.987 5.437 5.871 62,997 -0.16(-2.61%)
Mar 02, 2005 5.822 6.065 5.822 6.028 50,052 +0.06(+0.94%)
Mar 01, 2005 5.856 5.990 5.856 5.972 44,315 +0.09(+1.53%)
Feb 28, 2005 5.560 5.908 5.204 5.882 140,090 -0.15(-2.54%)
Feb 25, 2005 6.084 6.122 5.953 6.035 24,031 -0.03(-0.56%)
Feb 24, 2005 6.155 6.155 6.069 6.069 17,134 -0.05(-0.80%)
Feb 23, 2005 5.953 6.118 5.953 6.118 35,248 +0.13(+2.12%)
Feb 22, 2005 5.990 6.102 5.844 5.990 77,969 +0.15(+2.63%)
Feb 18, 2005 6.122 6.129 5.601 5.837 112,662 -0.28(-4.65%)
Feb 17, 2005 6.174 6.174 6.035 6.122 75,536 +0.06(+0.99%)
Feb 16, 2005 5.998 6.062 5.998 6.062 19,591 +0.03(+0.43%)
Feb 15, 2005 6.035 6.122 5.998 6.035 41,817 -0.08(-1.29%)
Feb 14, 2005 6.174 6.174 6.028 6.114 46,457 +0.10(+1.74%)
Feb 11, 2005 5.916 6.129 5.916 6.009 40,084 +0.07(+1.20%)
Feb 10, 2005 5.957 6.129 5.916 5.938 49,242 -0.10(-1.74%)
Feb 09, 2005 6.088 6.140 5.990 6.043 21,393 -0.04(-0.68%)
Feb 08, 2005 6.178 6.178 6.084 6.084 33,972 -0.04(-0.61%)
Feb 07, 2005 6.181 6.200 6.084 6.122 142,658 +0.04(+0.62%)
Feb 04, 2005 6.159 6.646 5.859 6.084 48,138 -0.09(-1.45%)
Feb 03, 2005 6.137 6.174 6.002 6.174 22,275 +0.01(+0.24%)
Feb 02, 2005 5.990 6.159 5.953 6.159 57,355 +0.15(+2.49%)
Feb 01, 2005 6.170 6.204 5.897 6.009 117,291 -0.19(-3.14%)
Jan 31, 2005 6.795 6.795 5.897 6.204 281,867 +0.08(+1.35%)
Jan 28, 2005 6.065 6.253 5.807 6.122 346,191 +0.21(+3.55%)
Jan 27, 2005 5.567 5.945 5.433 5.911 87,684 +0.44(+8.00%)
Jan 26, 2005 5.504 5.504 5.474 5.474 6,944 -0.03(-0.54%)
Jan 25, 2005 5.485 5.522 5.485 5.504 23,327 +0.02(+0.34%)
Jan 24, 2005 5.594 5.594 5.466 5.485 19,061 +0.07(+1.38%)
Jan 21, 2005 5.522 5.522 5.391 5.410 10,268 -0.01(-0.27%)
Jan 20, 2005 5.391 5.440 5.358 5.425 29,444 +0.04(+0.76%)
Jan 19, 2005 5.425 5.436 5.335 5.384 43,585 +0.11(+2.13%)
Jan 18, 2005 5.328 5.380 5.272 5.272 21,794 -0.09(-1.61%)
Jan 14, 2005 5.579 5.579 5.283 5.358 30,872 -0.15(-2.79%)
Jan 13, 2005 5.556 5.575 5.482 5.511 8,505 -0.03(-0.61%)
Jan 12, 2005 5.365 5.567 5.279 5.545 69,311 +0.02(+0.34%)
Jan 11, 2005 5.616 5.627 5.522 5.526 36,717 -0.09(-1.60%)
Jan 10, 2005 5.612 5.616 5.530 5.616 54,367 +0.20(+3.66%)
Jan 07, 2005 5.455 5.582 5.406 5.418 25,891 +0.02(+0.35%)
Jan 06, 2005 5.279 5.466 5.279 5.399 21,940 +0.01(+0.21%)
Jan 05, 2005 5.425 5.429 5.275 5.388 20,393 -0.04(-0.68%)
Jan 04, 2005 5.298 5.425 5.242 5.425 31,402 +0.05(+0.97%)
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.