Nicholas Fincl Inc (NQ: NICK )

6.550 -0.070 (-1.06%)
Streaming Delayed Price Updated: 11:42 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.90 10.92 10.80 10.87 10,406 +0.07(+0.67%)
Oct 30, 2006 10.73 10.81 10.73 10.80 10,293 +0.10(+0.90%)
Oct 27, 2006 10.87 10.97 10.67 10.70 24,818 -0.09(-0.82%)
Oct 26, 2006 10.76 10.79 10.69 10.79 14,735 +0.03(+0.30%)
Oct 25, 2006 10.97 10.97 10.73 10.76 18,428 -0.06(-0.52%)
Oct 24, 2006 10.91 10.91 10.73 10.81 13,540 -0.02(-0.15%)
Oct 23, 2006 10.97 10.97 10.83 10.83 28,721 -0.09(-0.81%)
Oct 20, 2006 10.93 10.93 10.84 10.92 6,804 +0.10(+0.89%)
Oct 19, 2006 10.89 10.89 10.67 10.82 64,381 -0.03(-0.32%)
Oct 18, 2006 10.81 10.89 10.81 10.86 8,042 -0.01(-0.05%)
Oct 17, 2006 10.81 10.89 10.81 10.86 11,401 -0.08(-0.73%)
Oct 16, 2006 10.92 11.13 10.92 10.94 13,996 -0.06(-0.58%)
Oct 13, 2006 11.03 11.09 11.00 11.00 13,806 +0.11(+1.03%)
Oct 12, 2006 11.04 11.04 10.85 10.89 14,915 -0.10(-0.95%)
Oct 11, 2006 10.89 11.04 10.86 11.00 13,025 -0.02(-0.15%)
Oct 10, 2006 10.97 11.06 10.93 11.01 8,166 -0.06(-0.51%)
Oct 09, 2006 11.13 11.13 10.88 11.07 10,062 -0.06(-0.58%)
Oct 06, 2006 11.05 11.16 11.05 11.13 3,183 +0.11(+1.02%)
Oct 05, 2006 10.94 11.15 10.94 11.02 5,812 -0.04(-0.36%)
Oct 04, 2006 11.10 11.10 11.02 11.06 4,218 -0.05(-0.43%)
Oct 03, 2006 11.13 11.16 10.85 11.11 17,327 -0.01(-0.07%)
Oct 02, 2006 11.09 11.21 10.82 11.12 9,270 +0.05(+0.43%)
Sep 29, 2006 11.00 11.10 11.00 11.07 7,235 +0.08(+0.73%)
Sep 28, 2006 11.02 11.12 10.76 10.99 10,135 -0.13(-1.15%)
Sep 27, 2006 10.98 11.20 10.97 11.12 14,313 +0.10(+0.87%)
Sep 26, 2006 11.21 11.21 10.89 11.02 14,967 -0.19(-1.71%)
Sep 25, 2006 11.24 11.24 11.11 11.21 14,268 +0.09(+0.79%)
Sep 22, 2006 11.12 11.12 10.70 11.12 15,668 +0.00(+0.00%)
Sep 21, 2006 11.07 11.12 10.82 11.12 19,597 +0.28(+2.59%)
Sep 20, 2006 10.64 10.84 10.64 10.84 24,660 +0.15(+1.42%)
Sep 19, 2006 10.73 10.73 10.64 10.69 5,648 -0.04(-0.37%)
Sep 18, 2006 10.61 10.76 10.61 10.73 21,446 +0.14(+1.28%)
Sep 15, 2006 10.57 10.81 10.49 10.60 12,822 +0.17(+1.61%)
Sep 14, 2006 10.64 10.72 10.43 10.43 17,217 -0.14(-1.36%)
Sep 13, 2006 10.55 10.58 10.46 10.57 16,387 +0.13(+1.23%)
Sep 12, 2006 10.28 10.55 10.28 10.44 34,876 +0.16(+1.56%)
Sep 11, 2006 10.21 10.32 10.21 10.28 11,664 -0.03(-0.31%)
Sep 08, 2006 10.41 10.41 10.21 10.32 22,102 -0.05(-0.46%)
Sep 07, 2006 10.42 10.42 10.33 10.36 14,857 -0.06(-0.62%)
Sep 06, 2006 10.53 10.58 10.43 10.43 28,067 -0.13(-1.21%)
Sep 05, 2006 10.52 10.59 10.51 10.56 10,499 -0.04(-0.38%)
Sep 01, 2006 10.63 10.69 10.54 10.60 21,602 +0.09(+0.84%)
Aug 31, 2006 10.86 10.86 10.49 10.51 24,154 -0.04(-0.38%)
Aug 30, 2006 10.61 10.73 10.55 10.55 13,136 -0.19(-1.79%)
Aug 29, 2006 10.94 10.96 10.68 10.74 21,191 -0.13(-1.18%)
Aug 28, 2006 10.97 10.97 10.78 10.87 10,730 -0.14(-1.24%)
Aug 25, 2006 11.07 11.07 10.95 11.00 2,515 -0.04(-0.36%)
Aug 24, 2006 11.04 11.06 10.98 11.04 11,284 +0.04(+0.36%)
Aug 23, 2006 11.04 11.04 10.86 11.00 5,154 +0.04(+0.36%)
Aug 22, 2006 11.14 11.14 10.86 10.96 11,591 -0.01(-0.07%)
Aug 21, 2006 10.83 10.99 10.83 10.97 4,833 +0.20(+1.87%)
Aug 18, 2006 10.81 10.88 10.61 10.77 12,116 -0.10(-0.90%)
Aug 17, 2006 11.08 11.17 10.69 10.87 13,518 -0.21(-1.88%)
Aug 16, 2006 10.86 11.08 10.83 11.08 3,951 +0.29(+2.67%)
Aug 15, 2006 10.45 10.89 10.45 10.79 4,506 +0.34(+3.22%)
Aug 14, 2006 10.53 10.71 10.29 10.45 20,758 +0.01(+0.08%)
Aug 11, 2006 10.47 10.68 10.25 10.44 28,323 -0.08(-0.76%)
Aug 10, 2006 11.04 11.10 10.50 10.52 35,112 -0.65(-5.81%)
Aug 09, 2006 11.61 11.61 11.16 11.17 13,698 -0.40(-3.46%)
Aug 08, 2006 11.52 11.57 11.41 11.57 15,942 +0.20(+1.76%)
Aug 07, 2006 11.45 11.57 11.27 11.37 17,472 +0.04(+0.35%)
Aug 04, 2006 11.41 11.41 11.26 11.33 9,275 +0.05(+0.43%)
Aug 03, 2006 11.29 11.41 11.16 11.29 6,049 -0.06(-0.56%)
Aug 02, 2006 11.61 11.61 11.30 11.35 9,698 -0.25(-2.14%)
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.