Nicholas Fincl Inc (NQ: NICK )

5.970 +0.070 (+1.19%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 6.926 7.204 6.904 7.054 124,435 +0.15(+2.22%)
May 31, 2005 6.646 6.915 6.646 6.900 162,722 +0.33(+5.01%)
May 27, 2005 6.571 6.590 6.541 6.571 29,915 +0.00(+0.00%)
May 26, 2005 6.552 6.619 6.432 6.571 34,392 -0.08(-1.24%)
May 25, 2005 6.668 6.717 6.578 6.653 22,692 -0.09(-1.28%)
May 24, 2005 6.736 6.739 6.597 6.739 26,887 +0.04(+0.67%)
May 23, 2005 6.698 6.795 6.515 6.694 169,290 +0.28(+4.44%)
May 20, 2005 6.440 6.440 6.178 6.410 14,946 -0.00(-0.06%)
May 19, 2005 6.342 6.428 6.331 6.414 88,148 +0.07(+1.12%)
May 18, 2005 6.223 6.342 6.223 6.342 42,556 +0.13(+2.05%)
May 17, 2005 6.178 6.234 6.144 6.215 23,368 +0.10(+1.59%)
May 16, 2005 6.223 6.327 6.065 6.118 35,387 +0.09(+1.49%)
May 13, 2005 6.181 6.226 6.028 6.028 31,119 +0.01(+0.19%)
May 12, 2005 5.687 6.200 5.687 6.017 61,429 +0.37(+6.64%)
May 11, 2005 5.683 5.710 5.612 5.642 23,094 -0.07(-1.18%)
May 10, 2005 5.672 5.728 5.560 5.710 40,350 -0.07(-1.23%)
May 09, 2005 5.829 5.856 5.579 5.781 125,466 -0.02(-0.32%)
May 06, 2005 5.672 5.803 5.522 5.799 103,200 -0.00(-0.07%)
May 05, 2005 5.916 5.957 5.624 5.803 85,460 -0.17(-2.82%)
May 04, 2005 6.507 6.507 5.916 5.972 93,225 -0.43(-6.73%)
May 03, 2005 6.253 6.556 6.144 6.402 100,960 +0.24(+3.95%)
May 02, 2005 6.178 6.279 6.080 6.159 70,205 -0.04(-0.60%)
Apr 29, 2005 6.402 6.402 6.196 6.196 24,599 -0.16(-2.59%)
Apr 28, 2005 6.384 6.384 6.346 6.361 20,427 +0.02(+0.35%)
Apr 27, 2005 6.384 6.399 6.283 6.339 24,061 +0.06(+1.01%)
Apr 26, 2005 6.268 6.391 6.253 6.275 42,433 +0.15(+2.51%)
Apr 25, 2005 6.159 6.230 5.957 6.122 15,035 +0.13(+2.12%)
Apr 22, 2005 6.151 6.151 5.901 5.994 44,970 -0.13(-2.08%)
Apr 21, 2005 6.151 6.151 5.994 6.122 26,160 +0.00(+0.00%)
Apr 20, 2005 5.991 6.208 5.990 6.122 47,508 +0.15(+2.51%)
Apr 19, 2005 6.043 6.151 5.785 5.972 28,341 +0.07(+1.27%)
Apr 18, 2005 5.803 6.140 5.710 5.897 90,114 +0.07(+1.29%)
Apr 15, 2005 5.822 6.215 5.713 5.822 230,782 -0.40(-6.44%)
Apr 14, 2005 6.747 6.747 5.541 6.223 259,690 -0.52(-7.67%)
Apr 13, 2005 6.837 7.076 6.736 6.739 39,837 -0.09(-1.37%)
Apr 12, 2005 6.983 7.084 6.590 6.833 145,786 -0.10(-1.40%)
Apr 11, 2005 6.837 7.076 6.833 6.930 46,844 +0.12(+1.70%)
Apr 08, 2005 6.908 6.923 6.780 6.814 9,360 -0.04(-0.65%)
Apr 07, 2005 6.803 6.900 6.709 6.859 33,099 +0.19(+2.80%)
Apr 06, 2005 7.024 7.024 6.590 6.672 61,877 -0.33(-4.71%)
Apr 05, 2005 6.912 7.001 6.829 7.001 75,045 +0.21(+3.08%)
Apr 04, 2005 6.721 6.915 6.590 6.792 80,903 +0.08(+1.23%)
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.