Nicholas Fincl Inc (NQ: NICK )

6.765 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 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%)
Aug 01, 2007 6.953 6.968 6.750 6.786 107,114 -0.20(-2.92%)
Jul 31, 2007 7.106 7.216 6.990 6.990 16,041 -0.11(-1.54%)
Jul 30, 2007 7.208 7.358 6.786 7.099 117,769 -0.09(-1.22%)
Jul 27, 2007 7.201 7.288 7.070 7.186 39,867 -0.10(-1.40%)
Jul 26, 2007 7.208 7.339 6.910 7.288 76,031 +0.02(+0.30%)
Jul 25, 2007 7.463 7.463 7.135 7.267 29,904 -0.14(-1.87%)
Jul 24, 2007 7.463 7.514 7.325 7.405 54,707 -0.12(-1.64%)
Jul 23, 2007 7.682 7.696 7.405 7.529 45,630 -0.12(-1.52%)
Jul 20, 2007 7.754 7.849 7.572 7.645 21,689 -0.07(-0.90%)
Jul 19, 2007 7.798 7.915 7.572 7.715 78,773 -0.11(-1.44%)
Jul 18, 2007 7.827 7.864 7.798 7.827 21,840 -0.03(-0.37%)
Jul 17, 2007 7.885 7.885 7.827 7.856 6,894 +0.01(+0.19%)
Jul 16, 2007 7.864 7.922 7.827 7.842 29,350 -0.06(-0.74%)
Jul 13, 2007 7.900 7.936 7.878 7.900 6,317 -0.02(-0.28%)
Jul 12, 2007 7.827 7.980 7.827 7.922 14,372 +0.07(+0.93%)
Jul 11, 2007 7.791 7.951 7.791 7.849 30,165 -0.02(-0.28%)
Jul 10, 2007 7.874 7.907 7.856 7.871 9,582 -0.01(-0.09%)
Jul 09, 2007 7.871 7.900 7.842 7.878 11,663 +0.01(+0.09%)
Jul 06, 2007 7.820 7.872 7.813 7.871 5,497 -0.03(-0.37%)
Jul 05, 2007 7.856 7.900 7.827 7.900 9,195 +0.04(+0.46%)
Jul 03, 2007 7.871 7.903 7.842 7.864 14,313 -0.15(-1.82%)
Jul 02, 2007 7.827 8.009 7.827 8.009 10,964 +0.18(+2.33%)
Jun 29, 2007 7.827 7.849 7.813 7.827 13,301 -0.00(-0.05%)
Jun 28, 2007 7.878 7.878 7.827 7.831 13,826 -0.05(-0.59%)
Jun 27, 2007 7.834 7.951 7.827 7.878 4,703 +0.03(+0.37%)
Jun 26, 2007 8.031 8.031 7.849 7.849 31,743 -0.16(-2.00%)
Jun 25, 2007 8.031 8.060 8.002 8.009 13,528 -0.02(-0.27%)
Jun 22, 2007 7.944 8.046 7.944 8.031 24,887 +0.07(+0.82%)
Jun 21, 2007 8.002 8.009 7.936 7.966 15,293 -0.04(-0.55%)
Jun 20, 2007 8.009 8.067 7.951 8.009 51,640 +0.00(+0.00%)
Jun 19, 2007 8.024 8.024 7.987 8.009 41,065 -0.01(-0.09%)
Jun 18, 2007 8.038 8.038 7.973 8.016 17,442 -0.01(-0.18%)
Jun 15, 2007 8.024 8.046 8.009 8.031 29,116 +0.01(+0.18%)
Jun 14, 2007 8.016 8.024 7.958 8.016 11,262 +0.01(+0.09%)
Jun 13, 2007 8.024 8.024 7.951 8.009 50,953 +0.00(+0.00%)
Jun 12, 2007 8.053 8.060 8.009 8.009 6,867 -0.08(-0.99%)
Jun 11, 2007 8.067 8.097 7.987 8.089 74,749 +0.04(+0.45%)
Jun 08, 2007 8.046 8.067 8.046 8.053 8,927 +0.00(+0.00%)
Jun 07, 2007 8.089 8.118 8.024 8.053 9,449 +0.01(+0.09%)
Jun 06, 2007 8.046 8.060 8.046 8.046 21,579 -0.01(-0.18%)
Jun 05, 2007 8.046 8.082 8.046 8.060 35,236 +0.04(+0.54%)
Jun 04, 2007 8.009 8.118 8.009 8.016 7,353 -0.07(-0.81%)
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.