Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 6.837 6.939 6.837 6.873 8,789 +0.17(+2.50%)
Aug 30, 2007 6.553 6.749 6.553 6.706 12,502 +0.20(+3.02%)
Aug 29, 2007 6.487 6.553 6.458 6.509 2,884 +0.01(+0.22%)
Aug 28, 2007 6.728 6.735 6.378 6.495 11,382 -0.24(-3.57%)
Aug 27, 2007 6.174 6.801 6.174 6.735 14,533 +0.50(+8.06%)
Aug 24, 2007 6.247 6.247 6.196 6.233 2,472 +0.02(+0.35%)
Aug 23, 2007 6.102 6.393 5.825 6.211 65,944 +0.17(+2.90%)
Aug 22, 2007 5.970 6.094 5.970 6.036 73,052 -0.01(-0.24%)
Aug 21, 2007 6.189 6.233 5.927 6.051 73,832 -0.08(-1.31%)
Aug 20, 2007 6.313 6.364 6.123 6.131 15,608 -0.14(-2.21%)
Aug 17, 2007 6.415 6.444 6.189 6.269 18,726 -0.14(-2.16%)
Aug 16, 2007 6.269 6.407 6.269 6.407 4,944 +0.00(+0.00%)
Aug 15, 2007 6.407 6.487 6.225 6.407 54,515 -0.01(-0.11%)
Aug 14, 2007 6.225 6.502 6.225 6.415 13,940 +0.17(+2.68%)
Aug 13, 2007 6.393 6.466 6.240 6.247 12,741 -0.09(-1.38%)
Aug 10, 2007 6.531 6.531 6.138 6.335 54,401 -0.18(-2.79%)
Aug 09, 2007 6.553 6.699 6.335 6.517 52,382 -0.04(-0.56%)
Aug 08, 2007 6.546 6.633 6.415 6.553 206,870 +0.07(+1.12%)
Aug 07, 2007 6.524 6.677 6.225 6.480 74,473 +0.00(+0.00%)
Aug 06, 2007 6.480 6.538 6.444 6.480 161,993 +0.11(+1.71%)
Aug 03, 2007 6.371 6.560 6.276 6.371 229,026 -0.17(-2.56%)
Aug 02, 2007 6.786 6.881 6.487 6.538 138,645 -0.25(-3.65%)
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.