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 (%)
Mar 31, 2006 8.690 8.723 8.592 8.672 2,696 -0.07(-0.75%)
Mar 30, 2006 8.541 8.737 8.526 8.737 18,409 +0.04(+0.42%)
Mar 29, 2006 8.526 8.715 8.477 8.701 13,772 +0.10(+1.19%)
Mar 28, 2006 8.446 8.730 8.446 8.599 8,082 +0.10(+1.20%)
Mar 27, 2006 8.628 8.628 8.453 8.497 11,289 -0.22(-2.51%)
Mar 24, 2006 8.730 8.737 8.446 8.715 12,186 -0.01(-0.08%)
Mar 23, 2006 8.453 8.723 8.453 8.723 16,206 +0.36(+4.26%)
Mar 22, 2006 8.541 8.708 8.337 8.366 24,584 -0.12(-1.46%)
Mar 21, 2006 8.431 8.490 8.410 8.490 6,998 +0.00(+0.00%)
Mar 20, 2006 8.373 8.490 8.300 8.490 36,339 -0.05(-0.60%)
Mar 17, 2006 8.410 8.541 8.410 8.541 11,889 -0.04(-0.42%)
Mar 16, 2006 8.206 8.701 8.206 8.577 40,428 +0.20(+2.43%)
Mar 15, 2006 8.373 8.417 8.373 8.373 7,979 +0.04(+0.44%)
Mar 14, 2006 8.228 8.417 8.198 8.337 11,664 -0.06(-0.69%)
Mar 13, 2006 8.242 8.395 8.242 8.395 8,939 +0.09(+1.14%)
Mar 10, 2006 8.279 8.366 8.279 8.300 11,007 -0.04(-0.52%)
Mar 09, 2006 8.330 8.424 8.249 8.344 5,202 -0.06(-0.69%)
Mar 08, 2006 8.373 8.570 8.242 8.402 34,317 +0.02(+0.26%)
Mar 07, 2006 8.169 8.592 8.169 8.381 37,672 +0.20(+2.49%)
Mar 06, 2006 8.519 8.555 8.089 8.177 154,431 -0.37(-4.34%)
Mar 03, 2006 8.919 8.985 8.461 8.548 27,050 -0.15(-1.69%)
Mar 02, 2006 8.650 8.807 8.555 8.695 45,498 +0.04(+0.47%)
Mar 01, 2006 8.745 8.817 8.592 8.654 48,112 +0.02(+0.22%)
Feb 28, 2006 8.817 8.774 8.599 8.635 22,642 -0.18(-2.06%)
Feb 27, 2006 8.490 9.043 8.490 8.817 32,989 -0.21(-2.34%)
Feb 24, 2006 9.138 9.138 8.927 9.029 22,535 -0.09(-0.96%)
Feb 23, 2006 8.948 9.116 8.832 9.116 19,074 +0.26(+2.96%)
Feb 22, 2006 9.247 9.247 8.759 8.854 38,139 -0.31(-3.42%)
Feb 21, 2006 9.101 9.524 9.065 9.167 58,525 +0.26(+2.94%)
Feb 17, 2006 8.737 8.963 8.635 8.905 24,179 +0.28(+3.21%)
Feb 16, 2006 8.526 8.628 8.322 8.628 15,931 +0.22(+2.60%)
Feb 15, 2006 8.410 8.628 8.315 8.410 32,986 +0.00(+0.00%)
Feb 14, 2006 8.439 8.573 8.373 8.410 27,637 -0.10(-1.20%)
Feb 13, 2006 8.373 8.548 8.337 8.512 52,744 -0.12(-1.35%)
Feb 10, 2006 8.715 8.715 8.431 8.628 34,257 -0.17(-1.90%)
Feb 09, 2006 8.628 8.810 8.555 8.796 30,307 +0.05(+0.58%)
Feb 08, 2006 8.883 9.232 8.708 8.745 19,167 -0.13(-1.48%)
Feb 07, 2006 8.919 8.919 8.825 8.876 18,491 +0.07(+0.74%)
Feb 06, 2006 9.320 9.320 8.555 8.810 142,373 -0.51(-5.47%)
Feb 03, 2006 9.575 9.575 9.247 9.320 49,125 -0.22(-2.29%)
Feb 02, 2006 9.546 9.647 9.305 9.538 32,069 +0.09(+1.00%)
Feb 01, 2006 9.211 9.626 9.211 9.444 88,983 +0.47(+5.19%)
Jan 31, 2006 8.948 9.327 8.898 8.978 214,584 +0.03(+0.33%)
Jan 30, 2006 8.431 9.021 8.417 8.948 255,729 +0.60(+7.24%)
Jan 27, 2006 8.366 8.366 8.126 8.344 71,493 +0.12(+1.42%)
Jan 26, 2006 8.198 8.351 8.155 8.228 70,089 +0.11(+1.35%)
Jan 25, 2006 8.228 8.300 8.097 8.118 82,380 -0.06(-0.75%)
Jan 24, 2006 8.228 8.228 8.162 8.180 25,684 +0.02(+0.21%)
Jan 23, 2006 8.082 8.220 8.082 8.162 12,660 +0.02(+0.27%)
Jan 20, 2006 8.228 8.228 8.082 8.140 15,169 -0.08(-0.97%)
Jan 19, 2006 8.191 8.228 8.140 8.220 21,443 +0.10(+1.26%)
Jan 18, 2006 8.184 8.184 8.104 8.118 19,271 -0.01(-0.18%)
Jan 17, 2006 8.191 8.191 8.024 8.133 22,061 +0.02(+0.27%)
Jan 13, 2006 8.009 8.177 8.009 8.111 7,702 +0.07(+0.81%)
Jan 12, 2006 8.002 8.169 8.002 8.046 22,798 +0.06(+0.78%)
Jan 11, 2006 8.097 8.191 7.983 7.983 29,308 -0.14(-1.66%)
Jan 10, 2006 8.009 8.118 7.993 8.118 29,763 +0.07(+0.90%)
Jan 09, 2006 7.885 8.075 7.856 8.046 42,941 +0.20(+2.60%)
Jan 06, 2006 7.631 7.885 7.572 7.842 52,630 +0.23(+2.96%)
Jan 05, 2006 7.572 7.623 7.536 7.616 52,308 -0.01(-0.10%)
Jan 04, 2006 7.609 7.623 7.572 7.623 97,668 -0.01(-0.10%)
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.