Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 8.249 8.366 8.249 8.322 26,143 +0.20(+2.51%)
May 30, 2007 8.024 8.133 7.980 8.118 26,026 +0.16(+2.01%)
May 29, 2007 8.118 8.118 7.958 7.958 30,958 -0.15(-1.80%)
May 25, 2007 8.148 8.155 8.075 8.104 24,986 -0.09(-1.15%)
May 24, 2007 7.973 8.475 7.973 8.198 53,636 -0.28(-3.26%)
May 23, 2007 8.490 8.541 8.475 8.475 19,888 -0.01(-0.17%)
May 22, 2007 8.504 8.512 8.271 8.490 21,757 +0.07(+0.87%)
May 21, 2007 8.322 8.497 8.235 8.417 16,103 -0.03(-0.34%)
May 18, 2007 8.439 8.526 8.271 8.446 48,823 +0.17(+2.11%)
May 17, 2007 8.373 8.388 8.264 8.271 34,170 -0.10(-1.22%)
May 16, 2007 8.220 8.592 8.213 8.373 55,067 +0.11(+1.32%)
May 15, 2007 8.300 8.300 8.206 8.264 24,733 +0.13(+1.60%)
May 14, 2007 8.191 8.264 8.031 8.134 12,640 -0.13(-1.57%)
May 11, 2007 7.281 8.519 7.281 8.264 5,837 -0.07(-0.87%)
May 10, 2007 8.155 8.337 8.155 8.337 8,130 +0.23(+2.88%)
May 09, 2007 8.177 8.286 8.075 8.104 16,303 -0.07(-0.89%)
May 08, 2007 8.366 8.366 8.082 8.177 26,713 -0.25(-3.02%)
May 07, 2007 8.672 8.672 8.424 8.431 10,730 -0.30(-3.42%)
May 04, 2007 8.847 8.919 8.715 8.730 38,036 -0.19(-2.12%)
May 03, 2007 8.919 8.919 8.854 8.919 7,004 +0.03(+0.33%)
May 02, 2007 8.948 9.138 8.890 8.890 17,317 -0.14(-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.