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 (%)
Oct 31, 2008 2.131 2.611 2.131 2.536 16,951 +0.35(+15.77%)
Oct 30, 2008 2.190 2.232 2.190 2.190 6,404 -0.05(-2.26%)
Oct 29, 2008 1.938 2.275 1.938 2.241 2,018 +0.09(+4.31%)
Oct 28, 2008 1.811 2.266 1.693 2.148 76,970 -0.10(-4.49%)
Oct 27, 2008 2.569 2.586 2.148 2.249 42,830 -0.25(-10.10%)
Oct 24, 2008 2.165 2.519 2.165 2.502 33,118 -0.03(-1.33%)
Oct 23, 2008 2.359 2.645 2.359 2.536 32,771 -0.04(-1.63%)
Oct 22, 2008 2.713 2.713 2.536 2.578 8,315 -0.17(-6.13%)
Oct 21, 2008 2.713 2.771 2.704 2.746 6,825 +0.04(+1.56%)
Oct 20, 2008 2.544 2.839 2.527 2.704 16,031 +0.03(+0.95%)
Oct 17, 2008 2.780 2.856 2.603 2.679 5,402 -0.06(-2.16%)
Oct 16, 2008 2.746 2.755 2.443 2.738 25,951 -0.20(-6.88%)
Oct 15, 2008 3.083 3.083 2.738 2.940 22,627 -0.24(-7.43%)
Oct 14, 2008 3.260 3.488 3.075 3.176 28,614 +0.09(+3.01%)
Oct 13, 2008 3.041 3.504 3.024 3.083 42,209 +0.04(+1.33%)
Oct 10, 2008 3.429 3.429 2.746 3.043 19,529 -0.48(-13.59%)
Oct 09, 2008 3.521 3.521 3.521 3.521 570 +0.00(+0.00%)
Oct 08, 2008 3.875 3.875 3.521 3.521 5,792 -0.35(-9.13%)
Oct 07, 2008 3.875 3.875 3.875 3.875 8,220 -0.01(-0.35%)
Oct 06, 2008 4.212 4.212 3.875 3.889 31,091 -0.31(-7.49%)
Oct 03, 2008 4.212 4.212 4.001 4.204 5,449 -0.13(-3.11%)
Oct 02, 2008 4.338 4.338 4.338 4.338 4,451 +0.03(+0.78%)
Oct 01, 2008 4.305 4.305 4.305 4.305 178 +0.04(+0.99%)
Sep 30, 2008 4.170 4.685 4.052 4.263 7,514 +0.08(+2.02%)
Sep 29, 2008 4.372 4.372 4.178 4.178 11,241 -0.35(-7.81%)
Sep 26, 2008 4.372 4.532 4.364 4.532 30,507 +0.15(+3.46%)
Sep 25, 2008 4.381 4.692 4.381 4.381 2,908 +0.00(+0.00%)
Sep 24, 2008 4.389 4.389 4.364 4.381 5,579 -0.03(-0.57%)
Sep 23, 2008 4.364 4.406 4.220 4.406 12,680 +0.03(+0.58%)
Sep 22, 2008 4.494 4.566 4.381 4.381 9,142 -0.33(-6.98%)
Sep 19, 2008 4.642 4.709 4.633 4.709 613 +0.03(+0.65%)
Sep 18, 2008 4.650 5.088 4.633 4.679 4,546 -0.05(-1.14%)
Sep 17, 2008 4.372 4.734 4.364 4.733 8,903 +0.33(+7.42%)
Sep 16, 2008 4.364 4.414 4.364 4.406 3,761 +0.04(+0.97%)
Sep 15, 2008 4.793 4.793 4.027 4.364 8,932 -0.73(-14.38%)
Sep 12, 2008 5.147 5.147 5.012 5.097 9,508 +0.00(+0.00%)
Sep 11, 2008 5.097 5.097 5.097 5.097 3,352 +0.05(+1.00%)
Sep 10, 2008 5.080 5.083 4.970 5.046 11,515 -0.18(-3.39%)
Sep 09, 2008 5.223 5.223 5.223 5.223 860 -0.00(-0.00%)
Sep 08, 2008 5.223 5.223 5.223 5.223 148 -0.10(-1.90%)
Sep 05, 2008 5.324 5.324 5.324 5.324 237 +0.06(+1.12%)
Sep 03, 2008 5.248 5.265 5.265 5.265 118 +0.08(+1.46%)
Sep 02, 2008 5.189 5.189 5.189 5.189 237 +0.03(+0.49%)
Aug 29, 2008 5.105 5.189 5.066 5.164 1,775 +0.02(+0.33%)
Aug 28, 2008 5.231 5.231 5.147 5.147 484 +0.01(+0.16%)
Aug 27, 2008 5.198 5.248 5.139 5.139 6,528 -0.09(-1.77%)
Aug 26, 2008 5.130 5.248 5.122 5.231 949 -0.02(-0.32%)
Aug 25, 2008 5.265 5.307 5.248 5.248 949 +0.03(+0.48%)
Aug 22, 2008 5.223 5.223 5.198 5.223 563 +0.00(+0.00%)
Aug 21, 2008 5.223 5.223 5.215 5.223 5,341 +0.01(+0.16%)
Aug 20, 2008 5.156 5.215 5.147 5.215 3,917 +0.11(+2.15%)
Aug 19, 2008 5.122 5.122 5.097 5.105 3,774 -0.04(-0.82%)
Aug 18, 2008 5.139 5.164 5.139 5.147 3,002 +0.01(+0.16%)
Aug 15, 2008 5.179 5.179 5.139 5.139 2,273 -0.01(-0.17%)
Aug 14, 2008 5.147 5.147 5.147 5.147 231 -0.10(-1.92%)
Aug 13, 2008 5.097 5.248 5.097 5.248 4,362 -0.05(-0.96%)
Aug 12, 2008 5.248 5.341 5.240 5.299 2,670 +0.14(+2.78%)
Aug 11, 2008 4.788 5.198 4.788 5.156 6,226 +0.13(+2.68%)
Aug 08, 2008 4.995 5.021 4.734 5.021 8,784 -0.02(-0.33%)
Aug 07, 2008 5.038 5.038 5.038 5.038 118 +0.11(+2.22%)
Aug 06, 2008 4.928 4.928 4.928 4.928 3,003 +0.13(+2.63%)
Aug 05, 2008 4.549 4.835 4.549 4.802 1,444 +0.05(+1.06%)
Aug 04, 2008 4.869 4.878 4.743 4.751 5,007 -0.08(-1.74%)
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.