Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.806 5.106 4.498 5.084 162,082 -0.13(-2.54%)
Feb 25, 2005 5.259 5.291 5.145 5.217 27,803 -0.03(-0.56%)
Feb 24, 2005 5.320 5.320 5.246 5.246 19,824 -0.04(-0.80%)
Feb 23, 2005 5.145 5.288 5.145 5.288 40,782 +0.11(+2.12%)
Feb 22, 2005 5.178 5.274 5.051 5.178 90,209 +0.13(+2.63%)
Feb 18, 2005 5.291 5.297 4.841 5.045 130,348 -0.25(-4.65%)
Feb 17, 2005 5.336 5.336 5.217 5.291 87,394 +0.05(+0.99%)
Feb 16, 2005 5.184 5.239 5.184 5.239 22,667 +0.02(+0.43%)
Feb 15, 2005 5.217 5.291 5.184 5.217 48,382 -0.07(-1.29%)
Feb 14, 2005 5.336 5.336 5.210 5.284 53,750 +0.09(+1.74%)
Feb 11, 2005 5.113 5.297 5.113 5.194 46,377 +0.06(+1.20%)
Feb 10, 2005 5.149 5.297 5.113 5.132 56,972 -0.09(-1.74%)
Feb 09, 2005 5.262 5.307 5.178 5.223 24,752 -0.04(-0.68%)
Feb 08, 2005 5.339 5.339 5.259 5.259 39,305 -0.03(-0.61%)
Feb 07, 2005 5.343 5.359 5.259 5.291 165,053 +0.03(+0.62%)
Feb 04, 2005 5.323 5.744 5.064 5.259 55,695 -0.08(-1.45%)
Feb 03, 2005 5.304 5.336 5.187 5.336 25,772 +0.01(+0.24%)
Feb 02, 2005 5.178 5.323 5.145 5.323 66,358 +0.13(+2.49%)
Feb 01, 2005 5.333 5.362 5.097 5.194 135,705 -0.17(-3.14%)
Jan 31, 2005 5.873 5.873 5.097 5.362 326,116 +0.07(+1.35%)
Jan 28, 2005 5.242 5.404 5.019 5.291 400,539 +0.18(+3.55%)
Jan 27, 2005 4.812 5.138 4.695 5.109 101,449 +0.38(+8.00%)
Jan 26, 2005 4.757 4.757 4.731 4.731 8,034 -0.03(-0.54%)
Jan 25, 2005 4.741 4.773 4.741 4.757 26,989 +0.02(+0.34%)
Jan 24, 2005 4.835 4.835 4.725 4.741 22,053 +0.06(+1.38%)
Jan 21, 2005 4.773 4.773 4.660 4.676 11,880 -0.01(-0.27%)
Jan 20, 2005 4.660 4.702 4.631 4.689 34,066 +0.04(+0.76%)
Jan 19, 2005 4.689 4.699 4.611 4.653 50,427 +0.10(+2.13%)
Jan 18, 2005 4.605 4.650 4.556 4.556 25,216 -0.07(-1.61%)
Jan 14, 2005 4.822 4.822 4.566 4.631 35,718 -0.13(-2.79%)
Jan 13, 2005 4.802 4.818 4.738 4.763 9,841 -0.03(-0.61%)
Jan 12, 2005 4.637 4.812 4.563 4.793 80,192 +0.02(+0.34%)
Jan 11, 2005 4.854 4.864 4.773 4.776 42,481 -0.08(-1.60%)
Jan 10, 2005 4.851 4.854 4.780 4.854 62,902 +0.17(+3.66%)
Jan 07, 2005 4.715 4.825 4.673 4.683 29,956 +0.02(+0.35%)
Jan 06, 2005 4.563 4.725 4.563 4.666 25,384 +0.01(+0.21%)
Jan 05, 2005 4.689 4.692 4.560 4.657 23,594 -0.03(-0.68%)
Jan 04, 2005 4.579 4.689 4.530 4.689 36,332 +0.04(+0.97%)
Jan 03, 2005 4.660 4.751 4.624 4.644 70,711 +0.01(+0.21%)
Dec 31, 2004 4.569 4.698 4.563 4.634 19,983 -0.14(-2.92%)
Dec 30, 2004 4.692 4.854 4.628 4.773 31,726 -0.03(-0.54%)
Dec 29, 2004 4.864 4.870 4.692 4.799 25,339 -0.06(-1.22%)
Dec 28, 2004 4.838 4.870 4.757 4.858 56,859 +0.08(+1.58%)
Dec 27, 2004 4.708 4.854 4.530 4.783 48,001 +0.23(+5.05%)
Dec 23, 2004 4.789 4.789 4.530 4.553 47,177 -0.18(-3.83%)
Dec 22, 2004 4.754 4.754 4.696 4.734 60,361 +0.04(+0.96%)
Dec 21, 2004 4.640 4.734 4.579 4.689 39,142 +0.14(+3.14%)
Dec 20, 2004 4.560 4.611 4.508 4.547 65,512 +0.02(+0.50%)
Dec 17, 2004 4.511 4.530 4.407 4.524 48,619 +0.12(+2.64%)
Dec 16, 2004 4.479 4.479 4.272 4.407 96,620 +0.11(+2.64%)
Dec 15, 2004 4.336 4.459 4.281 4.294 56,653 -0.07(-1.63%)
Dec 14, 2004 4.187 4.527 4.174 4.365 118,869 -0.02(-0.52%)
Dec 13, 2004 4.369 4.547 4.174 4.388 194,682 -0.12(-2.66%)
Dec 10, 2004 4.628 4.628 4.239 4.508 40,790 -0.11(-2.45%)
Dec 09, 2004 4.683 4.683 4.372 4.621 40,996 +0.06(+1.28%)
Dec 08, 2004 4.773 4.773 4.372 4.563 87,143 -0.09(-1.88%)
Dec 07, 2004 4.634 4.773 4.272 4.650 211,163 +0.02(+0.35%)
Dec 06, 2004 4.534 4.660 4.453 4.634 202,717 +0.16(+3.62%)
Dec 03, 2004 4.401 4.530 4.288 4.472 118,045 +0.08(+1.84%)
Dec 02, 2004 4.272 4.433 4.272 4.391 111,041 +0.09(+2.18%)
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.