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 (%)
Feb 28, 2007 9.267 9.334 9.267 9.292 35,111 -0.03(-0.27%)
Feb 27, 2007 9.286 9.351 9.267 9.317 32,480 -0.03(-0.36%)
Feb 26, 2007 9.300 9.359 9.300 9.351 4,487 +0.05(+0.54%)
Feb 23, 2007 9.427 9.427 9.267 9.300 12,051 -0.11(-1.16%)
Feb 22, 2007 9.182 9.427 9.182 9.410 13,360 +0.22(+2.38%)
Feb 21, 2007 9.216 9.241 9.182 9.191 29,097 -0.05(-0.55%)
Feb 20, 2007 9.292 9.300 9.191 9.241 22,219 -0.05(-0.54%)
Feb 16, 2007 9.317 9.351 9.267 9.292 18,479 +0.01(+0.09%)
Feb 15, 2007 9.267 9.384 9.224 9.283 40,532 +0.02(+0.18%)
Feb 14, 2007 9.300 9.309 9.250 9.267 37,409 -0.02(-0.18%)
Feb 13, 2007 9.309 9.351 8.955 9.283 54,190 -0.07(-0.72%)
Feb 12, 2007 9.334 9.477 9.309 9.351 42,906 +0.00(+0.00%)
Feb 09, 2007 9.351 9.418 9.325 9.351 28,311 -0.03(-0.36%)
Feb 08, 2007 9.334 9.452 9.334 9.384 8,286 +0.08(+0.81%)
Feb 07, 2007 9.258 9.309 9.258 9.309 16,924 +0.02(+0.18%)
Feb 06, 2007 9.250 9.309 9.233 9.292 22,726 +0.03(+0.36%)
Feb 05, 2007 9.309 9.460 9.241 9.258 37,060 -0.04(-0.45%)
Feb 02, 2007 9.519 9.519 9.300 9.300 35,753 -0.18(-1.87%)
Feb 01, 2007 9.469 9.603 9.469 9.477 16,490 -0.04(-0.44%)
Jan 31, 2007 9.494 9.553 9.435 9.519 29,103 -0.04(-0.44%)
Jan 30, 2007 9.477 9.637 9.477 9.561 32,837 +0.04(+0.44%)
Jan 29, 2007 9.536 9.561 9.519 9.519 18,514 -0.05(-0.53%)
Jan 26, 2007 9.646 9.646 9.561 9.570 22,516 -0.08(-0.87%)
Jan 25, 2007 9.772 9.772 9.654 9.654 13,556 -0.08(-0.78%)
Jan 24, 2007 9.705 9.738 9.688 9.730 9,038 +0.14(+1.49%)
Jan 23, 2007 9.603 9.679 9.536 9.587 11,043 +0.00(+0.02%)
Jan 22, 2007 9.789 9.789 9.578 9.585 18,393 -0.09(-0.97%)
Jan 19, 2007 9.654 9.730 9.633 9.679 9,837 -0.07(-0.69%)
Jan 18, 2007 9.772 9.772 9.688 9.747 25,937 +0.01(+0.09%)
Jan 17, 2007 9.688 9.772 9.688 9.738 30,347 +0.01(+0.12%)
Jan 16, 2007 9.705 9.772 9.688 9.726 16,589 +0.04(+0.38%)
Jan 12, 2007 9.806 9.848 9.688 9.689 5,491 -0.04(-0.42%)
Jan 11, 2007 9.730 9.772 9.721 9.730 13,933 -0.01(-0.09%)
Jan 10, 2007 9.806 9.814 9.730 9.738 28,981 -0.01(-0.09%)
Jan 09, 2007 9.738 9.873 9.730 9.747 10,656 +0.01(+0.09%)
Jan 08, 2007 9.730 9.797 9.730 9.738 21,267 -0.08(-0.77%)
Jan 05, 2007 9.873 9.873 9.814 9.814 7,299 -0.02(-0.17%)
Jan 04, 2007 9.839 9.966 9.764 9.831 11,944 +0.08(+0.86%)
Jan 03, 2007 9.789 9.898 9.730 9.747 21,795 -0.19(-1.95%)
Dec 29, 2006 9.900 9.974 9.869 9.940 4,985 +0.16(+1.64%)
Dec 28, 2006 9.578 9.856 9.578 9.780 41,355 +0.11(+1.13%)
Dec 27, 2006 9.679 9.721 9.671 9.671 18,753 -0.02(-0.17%)
Dec 26, 2006 9.688 9.738 9.688 9.688 22,115 -0.08(-0.78%)
Dec 22, 2006 9.831 9.932 9.738 9.764 10,354 +0.02(+0.17%)
Dec 21, 2006 9.831 9.881 9.730 9.747 12,493 +0.02(+0.17%)
Dec 20, 2006 9.738 9.873 9.730 9.730 23,176 -0.02(-0.17%)
Dec 19, 2006 9.772 9.789 9.730 9.747 45,615 +0.00(+0.00%)
Dec 18, 2006 9.730 9.806 9.730 9.747 6,616 +0.01(+0.09%)
Dec 15, 2006 9.865 9.966 9.730 9.738 12,078 -0.25(-2.53%)
Dec 14, 2006 9.797 10.02 9.681 9.991 17,487 +0.23(+2.33%)
Dec 13, 2006 9.688 9.780 9.688 9.764 35,501 +0.03(+0.35%)
Dec 12, 2006 9.848 9.848 9.705 9.730 28,786 +0.04(+0.43%)
Dec 11, 2006 9.772 9.772 9.578 9.688 18,866 -0.08(-0.86%)
Dec 08, 2006 9.502 9.890 9.502 9.772 63,920 +0.24(+2.56%)
Dec 07, 2006 9.435 9.536 9.435 9.528 62,137 +0.08(+0.89%)
Dec 06, 2006 9.452 9.494 9.435 9.443 13,343 -0.03(-0.36%)
Dec 05, 2006 9.460 9.519 9.443 9.477 14,691 -0.03(-0.27%)
Dec 04, 2006 9.536 9.536 9.435 9.502 11,778 -0.02(-0.18%)
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.