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 (%)
May 30, 2008 5.184 5.199 5.075 5.075 15,972 +0.00(+0.00%)
May 29, 2008 5.046 5.199 5.046 5.075 9,064 -0.04(-0.85%)
May 28, 2008 5.060 5.155 5.039 5.119 20,455 +0.07(+1.44%)
May 27, 2008 5.104 5.250 5.039 5.046 31,978 -0.15(-2.94%)
May 26, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 23, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 22, 2008 5.126 5.221 5.104 5.199 4,806 -0.04(-0.83%)
May 21, 2008 5.133 5.250 5.104 5.242 27,605 -0.04(-0.69%)
May 20, 2008 5.228 5.286 5.097 5.279 11,223 +0.03(+0.55%)
May 19, 2008 5.228 5.322 5.184 5.250 5,628 +0.05(+0.98%)
May 16, 2008 5.221 5.228 5.097 5.199 3,982 -0.03(-0.56%)
May 15, 2008 5.373 5.373 5.089 5.228 27,539 -0.04(-0.83%)
May 14, 2008 4.864 5.490 4.864 5.272 22,249 +0.03(+0.56%)
May 13, 2008 4.966 5.242 4.966 5.242 14,743 +0.19(+3.75%)
May 12, 2008 4.973 5.053 4.973 5.053 1,373 +0.11(+2.21%)
May 09, 2008 5.009 5.009 4.769 4.944 6,043 -0.10(-2.02%)
May 08, 2008 5.017 5.068 4.951 5.046 17,149 +0.05(+1.02%)
May 07, 2008 4.718 5.031 4.660 4.995 35,355 +0.28(+6.03%)
May 06, 2008 4.660 4.718 4.631 4.711 12,086 +0.04(+0.94%)
May 05, 2008 4.689 4.704 4.623 4.667 9,601 -0.03(-0.62%)
May 02, 2008 4.711 4.711 4.580 4.696 13,322 +0.01(+0.31%)
May 01, 2008 4.638 4.689 4.638 4.682 9,064 +0.04(+0.94%)
Apr 30, 2008 4.543 4.704 4.507 4.638 14,213 +0.04(+0.95%)
Apr 29, 2008 4.682 4.682 4.514 4.594 24,245 -0.02(-0.47%)
Apr 28, 2008 4.514 4.616 4.514 4.616 7,883 +0.17(+3.93%)
Apr 25, 2008 4.485 4.558 4.441 4.441 4,394 +0.04(+0.83%)
Apr 24, 2008 4.696 4.696 4.369 4.405 182,071 -0.19(-4.12%)
Apr 23, 2008 4.616 4.682 4.449 4.594 8,972 +0.15(+3.44%)
Apr 22, 2008 4.573 4.587 4.441 4.441 4,257 -0.06(-1.29%)
Apr 21, 2008 4.449 4.500 4.289 4.500 89,121 +0.00(+0.00%)
Apr 18, 2008 4.441 4.565 4.441 4.500 8,147 +0.06(+1.31%)
Apr 17, 2008 4.449 4.602 4.398 4.441 21,054 -0.01(-0.16%)
Apr 16, 2008 4.376 4.645 4.376 4.449 12,520 -0.01(-0.16%)
Apr 15, 2008 4.441 4.725 4.441 4.456 13,062 +0.00(+0.00%)
Apr 14, 2008 4.427 4.711 4.427 4.456 21,098 +0.01(+0.33%)
Apr 11, 2008 4.573 4.704 4.376 4.441 13,541 +0.04(+0.99%)
Apr 10, 2008 4.369 4.449 4.369 4.398 46,394 +0.01(+0.33%)
Apr 09, 2008 4.398 4.434 4.369 4.383 42,871 -0.06(-1.31%)
Apr 08, 2008 4.383 4.500 4.383 4.441 29,238 +0.01(+0.33%)
Apr 07, 2008 4.485 4.514 4.376 4.427 24,343 -0.06(-1.30%)
Apr 04, 2008 4.514 4.580 4.485 4.485 6,716 +0.00(+0.00%)
Apr 03, 2008 4.551 4.580 4.376 4.485 13,548 -0.10(-2.22%)
Apr 02, 2008 4.471 4.653 4.441 4.587 7,416 +0.18(+4.13%)
Apr 01, 2008 4.456 4.543 4.405 4.405 168,293 -0.09(-1.94%)
Mar 31, 2008 4.609 4.915 4.405 4.492 20,076 -0.09(-2.06%)
Mar 28, 2008 4.602 4.704 4.471 4.587 21,461 -0.12(-2.63%)
Mar 27, 2008 4.565 4.711 4.565 4.711 11,069 +0.31(+6.94%)
Mar 26, 2008 4.733 4.762 4.405 4.405 44,291 -0.33(-6.92%)
Mar 25, 2008 4.587 4.733 4.580 4.733 10,506 +0.28(+6.21%)
Mar 24, 2008 4.449 4.842 4.427 4.456 26,180 -0.05(-1.13%)
Mar 21, 2008 4.479 4.653 4.478 4.507 28,703 +0.00(+0.00%)
Mar 20, 2008 4.479 4.653 4.478 4.507 28,703 +0.02(+0.49%)
Mar 19, 2008 4.638 5.031 4.369 4.485 41,441 -0.14(-2.99%)
Mar 18, 2008 4.420 4.988 4.354 4.623 21,750 +0.29(+6.72%)
Mar 17, 2008 4.471 4.514 4.267 4.332 36,206 -0.26(-5.71%)
Mar 14, 2008 4.631 4.631 4.449 4.594 28,616 -0.09(-2.02%)
Mar 13, 2008 4.427 4.966 4.427 4.689 32,485 -0.01(-0.16%)
Mar 12, 2008 4.740 5.002 4.696 4.696 41,743 +0.01(+0.31%)
Mar 11, 2008 5.053 5.053 4.623 4.682 28,567 -0.09(-1.83%)
Mar 10, 2008 5.046 5.046 4.769 4.769 31,201 -0.10(-2.09%)
Mar 07, 2008 4.827 4.886 4.806 4.871 12,566 +0.01(+0.15%)
Mar 06, 2008 5.111 5.111 4.835 4.864 14,045 -0.23(-4.43%)
Mar 05, 2008 5.104 5.162 5.060 5.089 19,296 -0.03(-0.57%)
Mar 04, 2008 5.199 5.199 5.089 5.119 25,133 -0.12(-2.23%)
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.