Nicholas Fincl Inc (NQ: NICK )

6.788 +0.028 (+0.41%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.359 5.417 5.075 5.330 20,051 -0.08(-1.48%)
Jan 30, 2008 5.424 5.483 5.395 5.410 11,399 -0.02(-0.40%)
Jan 29, 2008 5.432 5.497 5.395 5.432 25,270 +0.02(+0.40%)
Jan 28, 2008 5.432 5.526 5.373 5.410 19,076 -0.05(-0.93%)
Jan 25, 2008 5.373 5.526 5.352 5.461 13,047 +0.09(+1.63%)
Jan 24, 2008 5.242 5.526 5.009 5.373 168,079 +0.13(+2.50%)
Jan 23, 2008 5.206 5.279 4.886 5.242 15,725 +0.20(+4.00%)
Jan 22, 2008 4.973 5.257 4.958 5.041 27,896 -0.03(-0.65%)
Jan 21, 2008 5.242 5.270 5.060 5.073 16,577 +0.00(+0.00%)
Jan 18, 2008 5.242 5.270 5.060 5.073 16,577 -0.15(-2.95%)
Jan 17, 2008 5.308 5.417 5.126 5.228 13,580 -0.20(-3.62%)
Jan 16, 2008 5.381 5.424 5.031 5.424 5,219 +0.33(+6.58%)
Jan 15, 2008 5.039 5.213 4.842 5.089 33,065 -0.01(-0.29%)
Jan 14, 2008 5.293 5.293 4.988 5.104 5,234 +0.10(+2.04%)
Jan 11, 2008 5.315 5.388 4.915 5.002 14,420 -0.39(-7.16%)
Jan 10, 2008 5.344 5.621 5.344 5.388 2,609 +0.09(+1.79%)
Jan 09, 2008 5.541 5.548 5.293 5.293 6,455 -0.24(-4.34%)
Jan 08, 2008 5.745 5.781 5.534 5.534 7,169 -0.23(-3.92%)
Jan 07, 2008 5.490 5.774 5.446 5.759 9,188 +0.20(+3.67%)
Jan 04, 2008 5.490 5.555 5.461 5.555 8,741 -0.12(-2.18%)
Jan 03, 2008 5.628 5.679 5.628 5.679 5,356 +0.07(+1.30%)
Jan 02, 2008 5.279 5.679 5.279 5.606 11,323 +0.34(+6.50%)
Jan 01, 2008 5.009 5.279 4.988 5.264 38,840 +0.00(+0.00%)
Dec 31, 2007 5.009 5.279 4.988 5.264 38,840 +0.29(+5.86%)
Dec 28, 2007 4.951 4.988 4.929 4.973 52,091 +0.02(+0.44%)
Dec 27, 2007 4.951 5.009 4.878 4.951 70,949 -0.06(-1.15%)
Dec 26, 2007 5.002 5.009 4.974 5.009 12,263 +0.06(+1.17%)
Dec 24, 2007 4.988 5.017 4.951 4.951 10,025 -0.02(-0.44%)
Dec 21, 2007 4.998 5.009 4.958 4.973 28,175 +0.01(+0.15%)
Dec 20, 2007 5.024 5.024 4.886 4.966 17,633 -0.05(-1.02%)
Dec 19, 2007 4.973 5.024 4.958 5.017 6,294 +0.07(+1.32%)
Dec 18, 2007 4.944 5.006 4.944 4.951 12,473 -0.09(-1.88%)
Dec 17, 2007 4.951 5.082 4.951 5.046 6,058 +0.09(+1.91%)
Dec 14, 2007 5.104 5.104 4.915 4.951 19,736 -0.18(-3.55%)
Dec 13, 2007 5.140 5.166 5.133 5.133 15,277 -0.02(-0.42%)
Dec 12, 2007 5.272 5.272 5.148 5.155 14,654 -0.14(-2.61%)
Dec 11, 2007 5.388 5.446 5.242 5.293 15,824 -0.12(-2.15%)
Dec 10, 2007 5.359 5.410 5.261 5.410 11,278 +0.07(+1.36%)
Dec 07, 2007 5.191 5.446 5.191 5.337 17,740 +0.09(+1.81%)
Dec 06, 2007 5.330 5.330 5.242 5.242 18,651 -0.08(-1.50%)
Dec 05, 2007 5.352 5.424 5.315 5.322 20,463 -0.01(-0.14%)
Dec 04, 2007 5.403 5.403 5.279 5.330 57,957 -0.02(-0.41%)
Dec 03, 2007 5.388 5.468 5.315 5.352 30,267 -0.01(-0.27%)
Nov 30, 2007 5.483 5.519 5.344 5.366 15,183 -0.08(-1.47%)
Nov 29, 2007 5.454 5.610 5.446 5.446 3,447 -0.03(-0.53%)
Nov 28, 2007 5.315 5.592 5.315 5.475 8,096 +0.16(+3.00%)
Nov 27, 2007 5.468 5.475 5.315 5.316 25,130 -0.12(-2.13%)
Nov 26, 2007 5.665 5.665 5.417 5.432 17,085 -0.21(-3.74%)
Nov 23, 2007 5.497 5.854 5.497 5.643 4,260 +0.13(+2.38%)
Nov 21, 2007 5.759 5.759 5.410 5.512 14,984 -0.29(-5.02%)
Nov 20, 2007 5.454 5.898 5.454 5.803 20,433 +0.27(+4.87%)
Nov 19, 2007 5.832 5.861 5.534 5.534 52,720 -0.33(-5.59%)
Nov 16, 2007 5.883 5.898 5.854 5.861 12,921 +0.04(+0.62%)
Nov 15, 2007 5.869 5.898 5.679 5.825 13,276 -0.04(-0.74%)
Nov 14, 2007 5.752 5.898 5.752 5.869 39,115 +0.10(+1.77%)
Nov 13, 2007 5.825 5.890 5.767 5.767 21,178 -0.07(-1.12%)
Nov 12, 2007 5.519 5.832 5.519 5.832 153,775 +0.29(+5.26%)
Nov 09, 2007 5.534 5.577 5.534 5.541 44,160 +0.01(+0.13%)
Nov 08, 2007 5.606 5.614 5.460 5.534 107,566 -0.07(-1.30%)
Nov 07, 2007 5.679 5.679 5.461 5.606 52,523 -0.12(-2.04%)
Nov 06, 2007 5.975 5.975 5.672 5.723 94,157 -0.25(-4.15%)
Nov 05, 2007 6.131 6.131 5.837 5.970 13,684 -0.15(-2.50%)
Nov 02, 2007 6.080 6.123 5.970 6.123 82,604 -0.03(-0.47%)
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.