Nicholas Fincl Inc (NQ: NICK )

11.64 USD -0.23 (-1.94%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.84 12.00 11.75 12.00 18,044 +0.27(+2.27%)
Mar 30, 2005 11.53 11.78 11.49 11.73 11,024 +0.02(+0.17%)
Mar 29, 2005 11.91 12.00 11.67 11.71 55,750 -0.17(-1.46%)
Mar 28, 2005 11.41 11.93 11.26 11.89 50,602 +0.63(+5.57%)
Mar 24, 2005 11.07 11.33 11.07 11.26 12,025 -0.03(-0.29%)
Mar 23, 2005 11.66 11.67 10.51 11.29 43,296 -0.35(-2.98%)
Mar 22, 2005 11.89 12.00 11.50 11.64 23,662 -0.04(-0.34%)
Mar 21, 2005 11.27 11.80 11.21 11.68 50,994 +0.18(+1.57%)
Mar 18, 2005 11.00 11.63 10.87 11.50 96,749 +0.60(+5.50%)
Mar 17, 2005 10.70 11.00 10.70 10.90 9,846 +0.13(+1.18%)
Mar 16, 2005 10.70 10.90 10.70 10.77 7,607 -0.01(-0.06%)
Mar 15, 2005 10.93 10.93 10.75 10.78 18,190 -0.09(-0.80%)
Mar 14, 2005 10.87 10.96 10.81 10.87 62,043 +0.09(+0.87%)
Mar 11, 2005 10.67 10.81 10.67 10.77 12,279 +0.03(+0.31%)
Mar 10, 2005 10.57 10.83 10.57 10.74 20,040 -0.09(-0.86%)
Mar 09, 2005 10.86 10.86 10.65 10.83 11,943 +0.01(+0.06%)
Mar 08, 2005 10.58 10.83 10.58 10.83 4,025 +0.10(+0.93%)
Mar 07, 2005 10.76 10.83 10.64 10.73 9,350 +0.06(+0.56%)
Mar 04, 2005 10.56 10.87 10.55 10.67 37,442 +0.21(+2.04%)
Mar 03, 2005 10.34 10.66 9.681 10.45 35,380 -0.28(-2.61%)
Mar 02, 2005 10.37 10.80 10.37 10.73 28,110 +0.10(+0.94%)
Mar 01, 2005 10.43 10.67 10.43 10.63 24,888 +0.16(+1.53%)
Feb 28, 2005 9.900 10.52 9.267 10.47 78,676 -0.27(-2.54%)
Feb 25, 2005 10.83 10.90 10.60 10.75 13,496 -0.06(-0.56%)
Feb 24, 2005 10.96 10.96 10.81 10.81 9,623 -0.09(-0.79%)
Feb 23, 2005 10.60 10.89 10.60 10.89 19,796 +0.23(+2.12%)
Feb 22, 2005 10.67 10.87 10.41 10.67 43,788 +0.27(+2.63%)
Feb 18, 2005 10.90 10.91 9.974 10.39 63,272 -0.51(-4.65%)
Feb 17, 2005 10.99 10.99 10.75 10.90 42,422 +0.11(+0.99%)
Feb 16, 2005 10.68 10.79 10.68 10.79 11,003 +0.05(+0.43%)
Feb 15, 2005 10.75 10.90 10.68 10.75 23,485 -0.14(-1.29%)
Feb 14, 2005 10.99 10.99 10.73 10.89 26,091 +0.19(+1.74%)
Feb 11, 2005 10.53 10.91 10.53 10.70 22,512 +0.13(+1.20%)
Feb 10, 2005 10.61 10.91 10.53 10.57 27,655 -0.19(-1.74%)
Feb 09, 2005 10.84 10.93 10.67 10.76 12,015 -0.07(-0.68%)
Feb 08, 2005 11.00 11.00 10.83 10.83 19,079 -0.07(-0.61%)
Feb 07, 2005 11.01 11.04 10.83 10.90 80,118 +0.07(+0.62%)
Feb 04, 2005 10.97 11.83 10.43 10.83 27,035 -0.16(-1.45%)
Feb 03, 2005 10.93 10.99 10.69 10.99 12,510 +0.03(+0.24%)
Feb 02, 2005 10.67 10.97 10.60 10.97 32,211 +0.27(+2.49%)
Feb 01, 2005 10.99 11.05 10.50 10.70 65,872 -0.35(-3.14%)
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%)
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.