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 (%)
Apr 30, 2008 5.257 5.442 5.215 5.366 12,284 +0.05(+0.95%)
Apr 29, 2008 5.417 5.417 5.223 5.316 20,955 -0.03(-0.47%)
Apr 28, 2008 5.223 5.341 5.223 5.341 6,813 +0.20(+3.93%)
Apr 25, 2008 5.189 5.274 5.139 5.139 3,798 +0.04(+0.83%)
Apr 24, 2008 5.434 5.434 5.054 5.097 157,367 -0.22(-4.12%)
Apr 23, 2008 5.341 5.417 5.147 5.316 7,755 +0.18(+3.44%)
Apr 22, 2008 5.290 5.307 5.139 5.139 3,679 -0.07(-1.29%)
Apr 21, 2008 5.147 5.206 4.962 5.206 77,028 +0.00(+0.00%)
Apr 18, 2008 5.139 5.282 5.139 5.206 7,041 +0.07(+1.31%)
Apr 17, 2008 5.147 5.324 5.088 5.139 18,197 -0.01(-0.16%)
Apr 16, 2008 5.063 5.375 5.063 5.147 10,821 -0.01(-0.16%)
Apr 15, 2008 5.139 5.467 5.139 5.156 11,290 +0.00(+0.00%)
Apr 14, 2008 5.122 5.450 5.122 5.156 18,235 +0.02(+0.33%)
Apr 11, 2008 5.290 5.442 5.063 5.139 11,704 +0.05(+0.99%)
Apr 10, 2008 5.054 5.147 5.054 5.088 40,099 +0.02(+0.33%)
Apr 09, 2008 5.088 5.130 5.054 5.071 37,054 -0.07(-1.31%)
Apr 08, 2008 5.071 5.206 5.071 5.139 25,271 +0.02(+0.33%)
Apr 07, 2008 5.189 5.223 5.063 5.122 21,040 -0.07(-1.30%)
Apr 04, 2008 5.223 5.299 5.189 5.189 5,804 +0.00(+0.00%)
Apr 03, 2008 5.265 5.299 5.063 5.189 11,710 -0.12(-2.22%)
Apr 02, 2008 5.172 5.383 5.139 5.307 6,410 +0.21(+4.13%)
Apr 01, 2008 5.156 5.257 5.097 5.097 145,458 -0.10(-1.94%)
Mar 31, 2008 5.332 5.686 5.097 5.198 17,352 -0.11(-2.06%)
Mar 28, 2008 5.324 5.442 5.172 5.307 18,549 -0.14(-2.63%)
Mar 27, 2008 5.282 5.450 5.282 5.450 9,567 +0.35(+6.94%)
Mar 26, 2008 5.476 5.509 5.097 5.097 38,281 -0.38(-6.92%)
Mar 25, 2008 5.307 5.476 5.299 5.476 9,081 +0.32(+6.21%)
Mar 24, 2008 5.147 5.602 5.122 5.156 22,627 -0.06(-1.13%)
Mar 21, 2008 5.183 5.383 5.181 5.215 24,808 +0.00(+0.00%)
Mar 20, 2008 5.183 5.383 5.181 5.215 24,808 +0.03(+0.49%)
Mar 19, 2008 5.366 5.821 5.054 5.189 35,818 -0.16(-2.99%)
Mar 18, 2008 5.113 5.771 5.038 5.349 18,799 +0.34(+6.72%)
Mar 17, 2008 5.172 5.223 4.937 5.012 31,293 -0.30(-5.71%)
Mar 14, 2008 5.358 5.358 5.147 5.316 24,733 -0.11(-2.02%)
Mar 13, 2008 5.122 5.745 5.122 5.425 28,077 -0.01(-0.15%)
Mar 12, 2008 5.484 5.787 5.434 5.434 36,079 +0.02(+0.31%)
Mar 11, 2008 5.846 5.846 5.349 5.417 24,691 -0.10(-1.83%)
Mar 10, 2008 5.838 5.838 5.518 5.518 26,967 -0.12(-2.09%)
Mar 07, 2008 5.585 5.653 5.560 5.636 10,861 +0.01(+0.15%)
Mar 06, 2008 5.914 5.914 5.594 5.627 12,140 -0.26(-4.43%)
Mar 05, 2008 5.905 5.973 5.855 5.888 16,678 -0.03(-0.57%)
Mar 04, 2008 6.015 6.015 5.888 5.922 21,723 -0.13(-2.23%)
Mar 03, 2008 6.150 6.150 6.023 6.057 13,201 -0.12(-1.91%)
Feb 29, 2008 6.150 6.209 6.032 6.175 7,953 +0.07(+1.10%)
Feb 28, 2008 6.150 6.234 6.107 6.107 12,398 -0.11(-1.76%)
Feb 27, 2008 6.158 6.217 6.158 6.217 4,748 +0.07(+1.10%)
Feb 26, 2008 6.234 6.234 6.141 6.150 9,021 -0.08(-1.35%)
Feb 25, 2008 6.200 6.259 6.150 6.234 9,202 +0.02(+0.27%)
Feb 22, 2008 6.209 6.251 6.175 6.217 4,279 -0.06(-0.91%)
Feb 21, 2008 6.360 6.377 6.091 6.274 32,028 +0.18(+3.01%)
Feb 20, 2008 6.065 6.099 6.015 6.091 20,773 +0.08(+1.40%)
Feb 19, 2008 5.990 6.099 5.914 6.006 16,965 +0.15(+2.59%)
Feb 18, 2008 5.947 6.107 5.855 5.855 45,505 +0.00(+0.00%)
Feb 15, 2008 5.947 6.107 5.855 5.855 45,505 -0.09(-1.56%)
Feb 14, 2008 5.956 6.049 5.947 5.947 7,834 +0.00(+0.00%)
Feb 13, 2008 5.939 6.032 5.939 5.947 2,611 -0.03(-0.56%)
Feb 12, 2008 6.015 6.099 5.922 5.981 4,406 -0.01(-0.14%)
Feb 11, 2008 5.973 6.209 5.897 5.990 57,714 +0.17(+2.89%)
Feb 08, 2008 5.931 6.099 5.821 5.821 29,770 -0.08(-1.43%)
Feb 07, 2008 5.964 5.964 5.577 5.905 38,804 -0.05(-0.85%)
Feb 06, 2008 5.905 6.082 5.905 5.956 9,496 +0.03(+0.43%)
Feb 05, 2008 6.065 6.141 5.931 5.931 23,064 -0.18(-2.90%)
Feb 04, 2008 6.107 6.276 5.981 6.107 12,701 +0.25(+4.32%)
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.