Nicholas Fincl Inc (NQ: NICK )

10.91 USD -0.14 (-1.27%)
Streaming Delayed Price Updated: 9:34 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.530 3.100 2.530 3.010 14,280 +0.41(+15.77%)
Oct 30, 2008 2.600 2.650 2.600 2.600 5,395 -0.06(-2.26%)
Oct 29, 2008 2.300 2.700 2.300 2.660 1,700 +0.11(+4.31%)
Oct 28, 2008 2.150 2.690 2.010 2.550 64,841 -0.12(-4.49%)
Oct 27, 2008 3.050 3.070 2.550 2.670 36,081 -0.30(-10.10%)
Oct 24, 2008 2.570 2.990 2.570 2.970 27,899 -0.04(-1.33%)
Oct 23, 2008 2.800 3.140 2.800 3.010 27,607 -0.05(-1.63%)
Oct 22, 2008 3.220 3.220 3.010 3.060 7,005 -0.20(-6.13%)
Oct 21, 2008 3.220 3.290 3.210 3.260 5,750 +0.05(+1.56%)
Oct 20, 2008 3.020 3.370 3.000 3.210 13,505 +0.03(+0.95%)
Oct 17, 2008 3.300 3.390 3.090 3.180 4,551 -0.07(-2.16%)
Oct 16, 2008 3.260 3.270 2.900 3.250 21,862 -0.24(-6.88%)
Oct 15, 2008 3.660 3.660 3.250 3.490 19,062 -0.28(-7.43%)
Oct 14, 2008 3.870 4.140 3.650 3.770 24,105 +0.11(+3.01%)
Oct 13, 2008 3.610 4.160 3.590 3.660 35,558 +0.05(+1.33%)
Oct 10, 2008 4.070 4.070 3.260 3.612 16,452 -0.57(-13.59%)
Oct 09, 2008 4.180 4.180 4.180 4.180 481 +0.00(+0.00%)
Oct 08, 2008 4.600 4.600 4.180 4.180 4,880 -0.42(-9.13%)
Oct 07, 2008 4.600 4.600 4.600 4.600 6,925 -0.02(-0.35%)
Oct 06, 2008 5.000 5.000 4.600 4.616 26,192 -0.37(-7.49%)
Oct 03, 2008 5.000 5.000 4.750 4.990 4,591 -0.16(-3.11%)
Oct 02, 2008 5.150 5.150 5.150 5.150 3,750 +0.04(+0.78%)
Oct 01, 2008 5.110 5.110 5.110 5.110 150 +0.05(+0.99%)
Sep 30, 2008 4.950 5.562 4.810 5.060 6,330 +0.10(+2.02%)
Sep 29, 2008 5.190 5.190 4.960 4.960 9,470 -0.42(-7.81%)
Sep 26, 2008 5.190 5.380 5.180 5.380 25,700 +0.18(+3.46%)
Sep 25, 2008 5.200 5.570 5.200 5.200 2,450 +0.00(+0.00%)
Sep 24, 2008 5.210 5.210 5.180 5.200 4,700 -0.03(-0.57%)
Sep 23, 2008 5.180 5.230 5.010 5.230 10,682 +0.03(+0.57%)
Sep 22, 2008 5.335 5.420 5.200 5.200 7,702 -0.39(-6.97%)
Sep 19, 2008 5.510 5.590 5.500 5.590 517 +0.04(+0.65%)
Sep 18, 2008 5.520 6.040 5.500 5.554 3,830 -0.06(-1.14%)
Sep 17, 2008 5.190 5.620 5.180 5.618 7,500 +0.39(+7.42%)
Sep 16, 2008 5.180 5.240 5.180 5.230 3,169 +0.05(+0.97%)
Sep 15, 2008 5.690 5.690 4.780 5.180 7,525 -0.87(-14.38%)
Sep 12, 2008 6.109 6.109 5.950 6.050 8,010 +0.00(+0.00%)
Sep 11, 2008 6.050 6.050 6.050 6.050 2,824 +0.06(+1.00%)
Sep 10, 2008 6.030 6.034 5.900 5.990 9,701 -0.21(-3.39%)
Sep 09, 2008 6.200 6.200 6.200 6.200 725 -0.00(-0.00%)
Sep 08, 2008 6.200 6.200 6.200 6.200 125 -0.12(-1.90%)
Sep 05, 2008 6.320 6.320 6.320 6.320 200 +0.07(+1.12%)
Sep 03, 2008 6.230 6.250 6.250 6.250 100 +0.09(+1.46%)
Sep 02, 2008 6.160 6.160 6.160 6.160 200 +0.03(+0.49%)
Aug 29, 2008 6.060 6.160 6.014 6.130 1,496 +0.02(+0.33%)
Aug 28, 2008 6.210 6.210 6.110 6.110 408 +0.01(+0.16%)
Aug 27, 2008 6.170 6.230 6.100 6.100 5,500 -0.11(-1.77%)
Aug 26, 2008 6.090 6.230 6.080 6.210 800 -0.02(-0.32%)
Aug 25, 2008 6.250 6.300 6.230 6.230 800 +0.03(+0.48%)
Aug 22, 2008 6.200 6.200 6.170 6.200 475 +0.00(+0.00%)
Aug 21, 2008 6.200 6.200 6.190 6.200 4,500 +0.01(+0.16%)
Aug 20, 2008 6.120 6.190 6.110 6.190 3,300 +0.13(+2.15%)
Aug 19, 2008 6.080 6.080 6.050 6.060 3,180 -0.05(-0.82%)
Aug 18, 2008 6.100 6.130 6.100 6.110 2,529 +0.01(+0.16%)
Aug 15, 2008 6.148 6.148 6.100 6.100 1,915 -0.01(-0.17%)
Aug 14, 2008 6.110 6.110 6.110 6.110 195 -0.12(-1.92%)
Aug 13, 2008 6.050 6.230 6.050 6.230 3,675 -0.06(-0.96%)
Aug 12, 2008 6.230 6.340 6.220 6.290 2,250 +0.17(+2.78%)
Aug 11, 2008 5.684 6.170 5.684 6.120 5,245 +0.16(+2.68%)
Aug 08, 2008 5.930 5.960 5.620 5.960 7,400 -0.02(-0.33%)
Aug 07, 2008 5.980 5.980 5.980 5.980 100 +0.13(+2.22%)
Aug 06, 2008 5.850 5.850 5.850 5.850 2,530 +0.15(+2.63%)
Aug 05, 2008 5.400 5.740 5.400 5.700 1,217 +0.06(+1.06%)
Aug 04, 2008 5.780 5.790 5.630 5.640 4,218 -0.10(-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.