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 (%)
Dec 31, 2007 5.796 6.107 5.771 6.091 33,570 +0.34(+5.86%)
Dec 28, 2007 5.728 5.771 5.703 5.754 45,023 +0.03(+0.44%)
Dec 27, 2007 5.728 5.796 5.644 5.728 61,322 -0.07(-1.15%)
Dec 26, 2007 5.787 5.796 5.755 5.795 10,599 +0.07(+1.17%)
Dec 24, 2007 5.771 5.804 5.728 5.728 8,665 -0.03(-0.44%)
Dec 21, 2007 5.783 5.796 5.737 5.754 24,352 +0.01(+0.15%)
Dec 20, 2007 5.813 5.813 5.653 5.745 15,240 -0.06(-1.02%)
Dec 19, 2007 5.754 5.813 5.737 5.804 5,440 +0.08(+1.32%)
Dec 18, 2007 5.720 5.792 5.720 5.728 10,780 -0.11(-1.88%)
Dec 17, 2007 5.728 5.880 5.728 5.838 5,236 +0.11(+1.91%)
Dec 14, 2007 5.905 5.905 5.686 5.728 17,058 -0.21(-3.55%)
Dec 13, 2007 5.947 5.977 5.939 5.939 13,204 -0.03(-0.42%)
Dec 12, 2007 6.099 6.099 5.956 5.964 12,666 -0.16(-2.61%)
Dec 11, 2007 6.234 6.301 6.065 6.124 13,677 -0.13(-2.15%)
Dec 10, 2007 6.200 6.259 6.086 6.259 9,748 +0.08(+1.36%)
Dec 07, 2007 6.006 6.301 6.006 6.175 15,333 +0.11(+1.81%)
Dec 06, 2007 6.166 6.166 6.065 6.065 16,120 -0.09(-1.50%)
Dec 05, 2007 6.192 6.276 6.150 6.158 17,687 -0.01(-0.14%)
Dec 04, 2007 6.251 6.251 6.107 6.166 50,093 -0.03(-0.41%)
Dec 03, 2007 6.234 6.327 6.150 6.192 26,160 -0.02(-0.27%)
Nov 30, 2007 6.343 6.385 6.183 6.209 13,123 -0.09(-1.47%)
Nov 29, 2007 6.310 6.491 6.301 6.301 2,979 -0.03(-0.53%)
Nov 28, 2007 6.150 6.470 6.150 6.335 6,997 +0.18(+3.00%)
Nov 27, 2007 6.327 6.335 6.150 6.151 21,720 -0.13(-2.13%)
Nov 26, 2007 6.554 6.554 6.268 6.284 14,767 -0.24(-3.74%)
Nov 23, 2007 6.360 6.773 6.360 6.529 3,682 +0.15(+2.38%)
Nov 21, 2007 6.663 6.663 6.259 6.377 12,950 -0.34(-5.02%)
Nov 20, 2007 6.310 6.824 6.310 6.714 17,661 +0.31(+4.87%)
Nov 19, 2007 6.748 6.781 6.402 6.402 45,566 -0.38(-5.59%)
Nov 16, 2007 6.807 6.824 6.773 6.781 11,167 +0.04(+0.62%)
Nov 15, 2007 6.790 6.824 6.571 6.739 11,475 -0.05(-0.74%)
Nov 14, 2007 6.655 6.824 6.655 6.790 33,807 +0.12(+1.77%)
Nov 13, 2007 6.739 6.815 6.672 6.672 18,304 -0.08(-1.12%)
Nov 12, 2007 6.385 6.748 6.385 6.748 132,910 +0.34(+5.26%)
Nov 09, 2007 6.402 6.453 6.402 6.411 38,168 +0.01(+0.13%)
Nov 08, 2007 6.487 6.495 6.318 6.402 92,971 -0.08(-1.30%)
Nov 07, 2007 6.571 6.571 6.318 6.487 45,397 -0.13(-2.04%)
Nov 06, 2007 6.913 6.913 6.562 6.621 81,381 -0.29(-4.15%)
Nov 05, 2007 7.093 7.093 6.754 6.908 11,827 -0.18(-2.50%)
Nov 02, 2007 7.034 7.085 6.908 7.085 71,396 -0.03(-0.47%)
Nov 01, 2007 7.017 7.144 7.017 7.118 18,191 +0.13(+1.93%)
Oct 31, 2007 7.102 7.102 6.967 6.984 8,028 +0.01(+0.12%)
Oct 30, 2007 6.950 7.009 6.950 6.975 13,694 +0.07(+0.98%)
Oct 29, 2007 7.110 7.110 6.908 6.908 52,094 -0.13(-1.80%)
Oct 26, 2007 7.160 7.211 7.000 7.034 8,760 -0.09(-1.30%)
Oct 25, 2007 7.354 7.363 7.102 7.127 22,229 -0.20(-2.74%)
Oct 24, 2007 7.304 7.521 7.304 7.328 8,296 -0.01(-0.13%)
Oct 23, 2007 7.354 7.363 7.253 7.337 8,647 +0.01(+0.11%)
Oct 22, 2007 7.582 7.632 7.262 7.329 9,615 -0.24(-3.23%)
Oct 19, 2007 7.582 7.582 7.422 7.573 7,736 +0.03(+0.45%)
Oct 18, 2007 7.582 7.632 7.540 7.540 14,873 -0.04(-0.56%)
Oct 17, 2007 7.649 7.691 7.582 7.582 11,751 -0.07(-0.88%)
Oct 16, 2007 7.683 7.767 7.455 7.649 39,777 -0.06(-0.76%)
Oct 15, 2007 7.745 7.775 7.700 7.708 10,493 -0.04(-0.54%)
Oct 12, 2007 7.750 7.792 7.716 7.750 6,113 +0.03(+0.44%)
Oct 11, 2007 7.750 7.750 7.649 7.716 4,273 -0.03(-0.43%)
Oct 10, 2007 7.639 7.775 7.624 7.750 16,567 +0.14(+1.88%)
Oct 09, 2007 7.733 7.750 7.447 7.607 30,729 -0.14(-1.85%)
Oct 08, 2007 7.624 7.792 7.540 7.750 11,882 -0.08(-0.97%)
Oct 05, 2007 7.726 7.868 7.683 7.826 15,357 +0.20(+2.65%)
Oct 04, 2007 7.750 7.750 7.565 7.624 54,290 -0.15(-1.95%)
Oct 03, 2007 7.851 7.851 7.674 7.775 12,092 -0.08(-1.07%)
Oct 02, 2007 7.953 7.994 7.716 7.860 29,795 -0.12(-1.48%)
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.