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 (%)
Aug 31, 2005 8.508 8.508 8.382 8.424 66,001 -0.08(-0.99%)
Aug 30, 2005 8.483 8.525 8.466 8.508 13,454 +0.01(+0.16%)
Aug 29, 2005 8.466 8.584 8.382 8.495 32,669 +0.03(+0.34%)
Aug 26, 2005 8.466 8.593 8.466 8.466 18,209 -0.05(-0.59%)
Aug 25, 2005 8.466 8.593 8.466 8.517 32,033 -0.06(-0.69%)
Aug 24, 2005 8.845 8.845 8.466 8.576 83,473 -0.32(-3.60%)
Aug 23, 2005 8.828 9.005 8.828 8.896 23,248 -0.06(-0.66%)
Aug 22, 2005 8.845 9.014 8.845 8.955 22,737 -0.06(-0.65%)
Aug 19, 2005 8.828 9.056 8.828 9.014 10,418 +0.10(+1.13%)
Aug 18, 2005 9.157 9.157 8.913 8.913 26,035 +0.02(+0.19%)
Aug 17, 2005 9.064 9.064 8.845 8.896 18,330 -0.15(-1.68%)
Aug 16, 2005 8.972 9.073 8.921 9.047 23,179 +0.08(+0.85%)
Aug 15, 2005 9.022 9.258 8.963 8.972 24,756 -0.20(-2.20%)
Aug 12, 2005 9.005 9.182 8.972 9.174 10,214 -0.01(-0.09%)
Aug 11, 2005 9.064 9.216 8.972 9.182 20,535 +0.11(+1.21%)
Aug 10, 2005 8.879 9.250 8.879 9.073 34,754 +0.07(+0.75%)
Aug 09, 2005 8.930 9.216 8.887 9.005 19,018 +0.08(+0.85%)
Aug 08, 2005 9.123 9.224 8.677 8.930 123,858 -0.22(-2.39%)
Aug 05, 2005 9.460 9.460 9.140 9.149 21,292 -0.06(-0.64%)
Aug 04, 2005 9.199 9.309 9.191 9.208 15,998 +0.00(+0.00%)
Aug 03, 2005 9.283 9.435 9.199 9.208 26,896 -0.08(-0.91%)
Aug 02, 2005 9.267 9.435 9.267 9.292 19,808 +0.01(+0.09%)
Aug 01, 2005 9.292 9.435 9.090 9.283 96,585 +0.08(+0.92%)
Jul 29, 2005 9.199 9.241 9.090 9.199 44,348 -0.01(-0.09%)
Jul 28, 2005 9.267 9.267 9.149 9.208 119,687 +0.00(+0.00%)
Jul 27, 2005 9.283 9.435 9.208 9.208 43,392 -0.13(-1.35%)
Jul 26, 2005 9.393 9.435 9.224 9.334 96,874 -0.06(-0.63%)
Jul 25, 2005 9.452 9.519 9.309 9.393 79,711 +0.18(+1.92%)
Jul 22, 2005 9.014 9.477 9.014 9.216 67,123 -0.22(-2.32%)
Jul 21, 2005 9.309 9.486 9.174 9.435 33,550 +0.10(+1.08%)
Jul 20, 2005 9.014 9.435 8.854 9.334 45,781 +0.05(+0.54%)
Jul 19, 2005 9.359 9.519 9.064 9.283 43,682 -0.18(-1.87%)
Jul 18, 2005 9.772 9.772 9.376 9.460 35,413 -0.06(-0.62%)
Jul 15, 2005 9.267 9.561 9.267 9.519 21,115 +0.18(+1.89%)
Jul 14, 2005 9.267 9.603 9.140 9.342 35,317 -0.04(-0.45%)
Jul 13, 2005 9.157 9.384 8.980 9.384 24,840 +0.40(+4.40%)
Jul 12, 2005 8.845 9.182 8.845 8.989 59,076 +0.05(+0.57%)
Jul 11, 2005 9.056 9.056 8.685 8.938 44,910 -0.26(-2.84%)
Jul 08, 2005 8.989 9.250 8.922 9.199 30,345 +0.21(+2.34%)
Jul 07, 2005 8.845 9.115 8.508 8.989 84,605 -0.13(-1.39%)
Jul 06, 2005 9.106 9.418 8.854 9.115 54,108 +0.00(+0.05%)
Jul 05, 2005 9.486 9.898 8.862 9.111 131,764 -0.57(-5.87%)
Jul 01, 2005 9.435 9.679 9.435 9.679 36,324 +0.28(+2.96%)
Jun 30, 2005 9.427 9.764 9.351 9.401 41,066 -0.22(-2.28%)
Jun 29, 2005 9.182 9.730 9.182 9.620 55,673 +0.36(+3.91%)
Jun 28, 2005 9.267 9.713 9.056 9.258 104,416 -0.22(-2.31%)
Jun 27, 2005 9.881 9.907 8.803 9.477 288,109 -0.45(-4.50%)
Jun 24, 2005 10.21 10.21 9.915 9.924 18,329 -0.10(-1.01%)
Jun 23, 2005 10.61 10.69 9.814 10.02 62,493 -0.38(-3.64%)
Jun 22, 2005 10.61 10.77 9.814 10.40 153,059 -0.27(-2.53%)
Jun 21, 2005 10.78 10.90 10.66 10.67 63,769 -0.07(-0.63%)
Jun 20, 2005 10.50 10.78 10.50 10.74 94,560 +3.61(+50.59%)
Jun 17, 2005 7.125 7.132 7.024 7.132 41,755 +0.03(+0.37%)
Jun 16, 2005 7.069 7.106 7.039 7.106 15,998 +0.04(+0.53%)
Jun 15, 2005 7.076 7.076 7.054 7.069 24,933 +0.01(+0.21%)
Jun 14, 2005 7.110 7.114 7.031 7.054 33,877 -0.02(-0.32%)
Jun 13, 2005 7.061 7.076 7.001 7.076 41,628 -0.03(-0.42%)
Jun 10, 2005 7.110 7.110 7.005 7.106 19,460 +0.09(+1.28%)
Jun 09, 2005 7.114 7.114 6.840 7.016 28,913 -0.01(-0.16%)
Jun 08, 2005 7.114 7.114 7.020 7.028 27,074 -0.08(-1.16%)
Jun 07, 2005 7.114 7.114 7.043 7.110 28,956 -0.01(-0.10%)
Jun 06, 2005 7.020 7.117 7.020 7.117 57,971 +0.09(+1.22%)
Jun 03, 2005 7.151 7.151 6.758 7.031 46,238 -0.07(-1.05%)
Jun 02, 2005 7.293 7.338 7.054 7.106 93,365 +0.05(+0.74%)
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.