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 (%)
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%)
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.