Nicholas Fincl Inc (NQ: NICK )

11.36 USD -0.08 (-0.74%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.33 11.49 11.33 11.43 19,035 +0.28(+2.51%)
May 30, 2007 11.02 11.17 10.96 11.15 18,950 +0.22(+2.01%)
May 29, 2007 11.15 11.15 10.93 10.93 22,541 -0.20(-1.80%)
May 25, 2007 11.19 11.20 11.09 11.13 18,193 -0.13(-1.15%)
May 24, 2007 10.95 11.64 10.95 11.26 39,053 -0.38(-3.26%)
May 23, 2007 11.66 11.73 11.64 11.64 14,481 -0.02(-0.17%)
May 22, 2007 11.68 11.69 11.36 11.66 15,842 +0.10(+0.87%)
May 21, 2007 11.43 11.67 11.31 11.56 11,725 -0.04(-0.34%)
May 18, 2007 11.59 11.71 11.36 11.60 35,549 +0.24(+2.11%)
May 17, 2007 11.50 11.52 11.35 11.36 24,880 -0.14(-1.22%)
May 16, 2007 11.29 11.80 11.28 11.50 40,095 +0.15(+1.32%)
May 15, 2007 11.40 11.40 11.27 11.35 18,009 +0.18(+1.60%)
May 14, 2007 11.25 11.35 11.03 11.17 9,204 -0.18(-1.57%)
May 11, 2007 10.00 11.70 10.00 11.35 4,250 -0.10(-0.87%)
May 10, 2007 11.20 11.45 11.20 11.45 5,920 +0.32(+2.88%)
May 09, 2007 11.23 11.38 11.09 11.13 11,871 -0.10(-0.89%)
May 08, 2007 11.49 11.49 11.10 11.23 19,450 -0.35(-3.02%)
May 07, 2007 11.91 11.91 11.57 11.58 7,813 -0.41(-3.42%)
May 04, 2007 12.15 12.25 11.97 11.99 27,695 -0.26(-2.12%)
May 03, 2007 12.25 12.25 12.16 12.25 5,100 +0.04(+0.33%)
May 02, 2007 12.29 12.55 12.21 12.21 12,609 -0.19(-1.53%)
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.