Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.382 5.518 5.518 5.518 1,872 +0.04(+0.73%)
Dec 29, 2009 5.478 5.478 5.478 5.478 0 -0.10(-1.87%)
Dec 28, 2009 5.590 5.598 5.422 5.582 13,387 +0.00(+0.00%)
Dec 24, 2009 5.486 5.582 5.470 5.582 4,838 +0.18(+3.26%)
Dec 23, 2009 5.366 5.406 5.361 5.406 23,270 +0.02(+0.31%)
Dec 22, 2009 5.414 5.414 5.278 5.389 5,102 +0.03(+0.58%)
Dec 21, 2009 5.381 5.382 5.358 5.358 2,801 +0.06(+1.06%)
Dec 18, 2009 5.310 5.310 5.302 5.302 749 -0.18(-3.36%)
Dec 17, 2009 5.486 5.486 5.150 5.486 1,966 +0.33(+6.37%)
Dec 16, 2009 5.486 5.518 4.974 5.158 17,633 -0.31(-5.59%)
Dec 15, 2009 5.486 5.486 5.462 5.463 2,105 -0.02(-0.42%)
Dec 14, 2009 5.446 5.486 5.446 5.486 1,495 +0.00(+0.00%)
Dec 11, 2009 5.358 5.486 5.358 5.486 6,860 +0.10(+1.93%)
Dec 10, 2009 5.286 5.446 5.206 5.382 11,755 +0.10(+1.82%)
Dec 09, 2009 5.294 5.446 5.286 5.286 5,493 -0.20(-3.63%)
Dec 08, 2009 5.438 5.485 5.366 5.485 1,498 +0.01(+0.14%)
Dec 07, 2009 5.486 5.486 5.422 5.477 1,460 -0.04(-0.74%)
Dec 04, 2009 5.406 5.518 5.403 5.518 1,997 +0.01(+0.15%)
Dec 03, 2009 5.494 5.510 5.494 5.510 374 +0.05(+0.88%)
Dec 02, 2009 5.566 5.566 5.366 5.462 3,549 +0.10(+1.94%)
Dec 01, 2009 5.358 5.374 5.325 5.358 4,806 +0.03(+0.60%)
Nov 30, 2009 5.526 5.606 5.326 5.326 16,604 -0.27(-4.86%)
Nov 27, 2009 5.606 5.606 5.486 5.598 6,055 -0.02(-0.43%)
Nov 25, 2009 5.791 5.791 5.622 5.622 2,303 -0.03(-0.54%)
Nov 24, 2009 5.815 5.815 5.606 5.653 1,147 -0.25(-4.22%)
Nov 23, 2009 5.823 5.903 5.518 5.902 12,501 -0.01(-0.15%)
Nov 20, 2009 5.927 5.927 5.807 5.911 5,328 -0.07(-1.11%)
Nov 19, 2009 5.975 5.999 5.807 5.977 2,832 +0.16(+2.79%)
Nov 18, 2009 5.622 6.087 5.590 5.815 10,803 +0.29(+5.22%)
Nov 17, 2009 5.272 5.534 5.272 5.526 20,624 +0.15(+2.85%)
Nov 16, 2009 5.133 5.395 5.097 5.373 29,786 +0.28(+5.60%)
Nov 13, 2009 4.951 5.089 4.951 5.089 3,296 +0.28(+5.73%)
Nov 12, 2009 4.915 4.951 4.784 4.813 16,618 -0.14(-2.79%)
Nov 11, 2009 4.951 4.951 4.915 4.951 20,172 +0.07(+1.34%)
Nov 10, 2009 4.937 4.944 4.842 4.886 8,652 -0.06(-1.12%)
Nov 09, 2009 4.951 4.951 4.838 4.941 1,356 -0.01(-0.21%)
Nov 06, 2009 4.929 4.951 4.682 4.951 1,725 +0.00(+0.00%)
Nov 05, 2009 4.951 4.951 4.856 4.951 2,408 +0.01(+0.15%)
Nov 04, 2009 4.951 5.140 4.856 4.944 7,015 -0.18(-3.55%)
Nov 03, 2009 4.674 5.133 4.674 5.126 13,927 -0.01(-0.14%)
Nov 02, 2009 5.170 5.170 4.893 5.133 18,167 +0.00(+0.07%)
Oct 30, 2009 5.060 5.155 5.009 5.130 5,904 +0.07(+1.37%)
Oct 29, 2009 4.900 5.170 4.893 5.060 18,299 +0.15(+2.96%)
Oct 28, 2009 4.937 4.937 4.638 4.915 2,472 -0.04(-0.74%)
Oct 26, 2009 4.951 4.951 4.951 4.951 0 +0.08(+1.63%)
Oct 23, 2009 4.598 4.929 4.598 4.872 1,565 +0.36(+8.10%)
Oct 22, 2009 4.551 4.951 4.369 4.507 43,365 +0.03(+0.65%)
Oct 21, 2009 4.558 5.081 4.478 4.478 53,998 -0.25(-5.38%)
Oct 20, 2009 4.789 4.957 4.529 4.733 91,118 -0.18(-3.70%)
Oct 19, 2009 5.068 5.097 4.551 4.915 47,181 -0.15(-2.88%)
Oct 16, 2009 4.915 5.097 4.915 5.060 24,385 +0.10(+2.06%)
Oct 15, 2009 4.951 5.075 4.951 4.958 3,915 +0.01(+0.15%)
Oct 14, 2009 5.046 5.089 4.878 4.951 2,593 +0.03(+0.59%)
Oct 13, 2009 4.762 5.068 4.762 4.922 7,203 -0.03(-0.59%)
Oct 12, 2009 5.024 5.024 4.951 4.951 2,197 +0.07(+1.49%)
Oct 09, 2009 4.878 4.878 4.733 4.878 40,612 -0.04(-0.74%)
Oct 08, 2009 4.820 4.980 4.813 4.915 3,804 -0.04(-0.74%)
Oct 06, 2009 4.951 4.951 4.951 4.951 0 -0.11(-2.16%)
Oct 02, 2009 5.060 5.060 5.060 5.060 0 -0.02(-0.33%)
Oct 01, 2009 4.995 5.097 4.988 5.077 6,597 +0.01(+0.19%)
Sep 30, 2009 5.075 5.089 5.053 5.068 6,165 +0.10(+2.05%)
Sep 29, 2009 4.988 4.988 4.966 4.966 1,373 -0.13(-2.49%)
Sep 28, 2009 5.089 5.097 5.082 5.092 3,598 +0.00(+0.06%)
Sep 25, 2009 4.922 5.089 4.915 5.089 9,984 +0.14(+2.79%)
Sep 24, 2009 4.922 4.951 4.922 4.951 1,369 +0.01(+0.15%)
Sep 23, 2009 4.988 5.097 4.915 4.944 1,744 -0.15(-3.00%)
Sep 22, 2009 5.009 5.097 5.002 5.097 618 +0.09(+1.89%)
Sep 21, 2009 5.089 5.097 5.002 5.002 4,627 -0.09(-1.72%)
Sep 18, 2009 4.958 5.089 4.929 5.089 5,562 -0.01(-0.14%)
Sep 17, 2009 4.929 5.097 4.929 5.097 1,752 +0.05(+1.01%)
Sep 16, 2009 4.951 5.097 4.951 5.046 12,081 +0.06(+1.17%)
Sep 15, 2009 4.922 4.988 4.922 4.988 2,609 +0.07(+1.48%)
Sep 14, 2009 4.937 4.937 4.915 4.915 4,806 -0.02(-0.44%)
Sep 11, 2009 4.951 4.951 4.929 4.937 8,314 -0.16(-3.14%)
Sep 10, 2009 4.915 5.097 4.915 5.097 9,846 +0.07(+1.40%)
Sep 09, 2009 5.017 5.027 5.002 5.027 5,492 +0.11(+2.19%)
Sep 08, 2009 4.682 5.017 4.667 4.919 1,510 -0.04(-0.80%)
Sep 04, 2009 5.024 5.024 4.958 4.958 549 +0.01(+0.15%)
Sep 03, 2009 4.543 5.024 4.543 4.951 4,246 +0.22(+4.62%)
Sep 02, 2009 5.009 5.009 4.500 4.733 1,510 +0.25(+5.69%)
Sep 01, 2009 4.514 5.024 4.471 4.478 1,785 -0.55(-10.87%)
Aug 31, 2009 5.082 5.082 4.762 5.024 6,729 +0.02(+0.44%)
Aug 28, 2009 5.046 5.046 4.858 5.002 2,351 +0.25(+5.37%)
Aug 27, 2009 4.747 4.747 4.740 4.747 2,197 -0.08(-1.66%)
Aug 26, 2009 5.097 5.097 4.660 4.827 1,117 +0.19(+4.08%)
Aug 25, 2009 4.740 4.999 4.619 4.638 3,502 +0.12(+2.58%)
Aug 24, 2009 4.529 4.529 4.522 4.522 429 -0.56(-11.10%)
Aug 21, 2009 5.064 5.097 5.064 5.086 892 +0.21(+4.25%)
Aug 20, 2009 4.674 4.886 4.674 4.878 6,824 +0.06(+1.30%)
Aug 19, 2009 4.551 4.958 4.551 4.816 4,864 +0.14(+3.02%)
Aug 18, 2009 4.594 4.941 4.573 4.674 12,005 +0.09(+1.90%)
Aug 17, 2009 4.369 4.674 4.369 4.587 20,376 +0.02(+0.48%)
Aug 14, 2009 4.623 4.623 4.543 4.565 24,939 -0.15(-3.24%)
Aug 13, 2009 4.755 4.755 4.587 4.718 2,884 -0.07(-1.53%)
Aug 12, 2009 4.922 4.922 4.587 4.792 5,067 -0.13(-2.65%)
Aug 11, 2009 5.017 5.017 4.922 4.922 4,135 -0.15(-2.89%)
Aug 07, 2009 5.315 5.068 5.068 5.068 8,515 +0.17(+3.37%)
Aug 06, 2009 5.177 5.177 4.762 4.903 12,055 -0.14(-2.87%)
Aug 05, 2009 5.140 5.170 4.887 5.048 4,971 -0.09(-1.66%)
Aug 04, 2009 5.242 5.242 5.068 5.133 4,522 -0.12(-2.22%)
Aug 03, 2009 4.769 5.454 4.740 5.250 35,413 +0.47(+9.91%)
Jul 31, 2009 4.674 4.835 4.645 4.776 8,299 +0.13(+2.90%)
Jul 30, 2009 4.441 4.642 4.424 4.642 29,078 +0.22(+5.02%)
Jul 29, 2009 4.332 4.434 4.332 4.420 3,776 +0.01(+0.33%)
Jul 28, 2009 4.297 4.412 4.289 4.405 5,768 +0.06(+1.34%)
Jul 27, 2009 4.099 4.347 4.099 4.347 43,949 +0.29(+7.18%)
Jul 24, 2009 4.034 4.114 4.034 4.056 2,711 +0.04(+0.91%)
Jul 23, 2009 3.939 4.019 3.939 4.019 1,528 +0.01(+0.36%)
Jul 22, 2009 3.859 4.005 3.859 4.005 7,454 +0.15(+3.77%)
Jul 21, 2009 3.859 3.859 3.859 3.859 4,669 +0.00(+0.00%)
Jul 20, 2009 3.983 4.034 3.859 3.859 4,120 -0.04(-0.93%)
Jul 17, 2009 3.874 4.005 3.874 3.895 7,073 +0.07(+1.71%)
Jul 16, 2009 3.770 3.830 3.757 3.830 1,373 +0.00(+0.00%)
Jul 14, 2009 3.830 3.830 3.830 3.830 0 -0.16(-4.07%)
Jul 10, 2009 3.954 3.992 3.992 3.992 4,120 +0.10(+2.67%)
Jul 09, 2009 3.874 3.888 3.874 3.888 412 +0.03(+0.76%)
Jul 08, 2009 3.968 3.968 3.859 3.859 3,804 -0.12(-3.11%)
Jul 07, 2009 3.823 3.997 3.815 3.983 11,031 +0.17(+4.39%)
Jul 01, 2009 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Jun 30, 2009 3.823 3.874 3.808 3.815 3,062 -0.26(-6.43%)
Jun 29, 2009 4.077 4.077 4.077 4.077 1,098 +0.05(+1.14%)
Jun 26, 2009 3.866 4.077 3.859 4.032 17,553 +0.17(+4.47%)
Jun 25, 2009 3.837 3.954 3.808 3.859 23,485 +0.03(+0.76%)
Jun 24, 2009 3.801 3.837 3.793 3.830 2,613 +0.17(+4.78%)
Jun 23, 2009 3.721 3.750 3.648 3.655 9,064 +0.01(+0.40%)
Jun 22, 2009 3.750 3.750 3.641 3.641 5,897 -0.09(-2.34%)
Jun 19, 2009 4.053 4.053 3.728 3.728 274 +0.01(+0.39%)
Jun 17, 2009 3.859 3.713 3.713 3.713 3,150 -0.25(-6.42%)
Jun 16, 2009 3.946 3.968 3.946 3.968 1,421 -0.01(-0.18%)
Jun 15, 2009 4.070 4.070 3.968 3.975 4,820 -0.10(-2.50%)
Jun 12, 2009 3.983 4.077 3.983 4.077 307 -0.04(-0.88%)
Jun 11, 2009 3.917 4.157 3.917 4.114 3,694 -0.01(-0.35%)
Jun 10, 2009 4.201 4.201 4.077 4.128 15,657 +0.11(+2.72%)
Jun 09, 2009 3.881 4.019 3.881 4.019 6,317 +0.09(+2.22%)
Jun 08, 2009 3.859 3.932 3.815 3.932 19,777 -0.02(-0.55%)
Jun 05, 2009 3.823 3.954 3.641 3.954 8,603 +0.09(+2.45%)
Jun 04, 2009 3.793 4.056 3.648 3.859 24,052 +0.07(+1.92%)
Jun 03, 2009 3.641 3.786 3.641 3.786 9,024 +0.07(+1.96%)
Jun 01, 2009 3.656 3.713 3.656 3.713 1,510 -0.22(-5.56%)
May 29, 2009 3.641 3.932 3.641 3.932 6,383 +0.20(+5.47%)
May 28, 2009 3.925 3.925 3.641 3.728 14,300 +0.01(+0.29%)
May 27, 2009 3.717 3.786 3.713 3.717 4,496 +0.00(+0.10%)
May 26, 2009 3.786 3.793 3.684 3.713 4,374 -0.17(-4.49%)
May 22, 2009 3.553 3.968 3.553 3.888 700 -0.01(-0.19%)
May 21, 2009 3.779 3.895 3.779 3.895 36,533 +0.11(+2.88%)
May 20, 2009 3.692 3.786 3.641 3.786 14,832 +0.05(+1.36%)
May 19, 2009 3.823 3.823 3.684 3.735 4,160 -0.04(-0.97%)
May 18, 2009 3.823 3.859 3.772 3.772 5,773 +0.08(+2.17%)
May 15, 2009 3.655 3.692 3.655 3.692 4,298 +0.20(+5.63%)
May 14, 2009 3.327 3.495 3.320 3.495 2,746 -0.06(-1.64%)
May 13, 2009 3.662 3.662 3.553 3.553 412 -0.27(-6.96%)
May 12, 2009 3.823 4.107 3.400 3.819 23,934 +0.01(+0.29%)
May 11, 2009 3.568 3.823 3.568 3.808 17,802 +0.45(+13.45%)
May 08, 2009 3.116 3.451 3.116 3.357 160,772 +0.44(+15.25%)
May 07, 2009 2.978 3.262 2.912 2.912 10,575 +0.09(+3.36%)
May 06, 2009 2.825 2.854 2.621 2.818 50,094 +0.25(+9.94%)
May 05, 2009 2.345 3.182 2.345 2.563 58,678 +0.25(+10.69%)
May 04, 2009 2.308 2.323 2.308 2.315 1,648 +0.06(+2.58%)
May 01, 2009 2.206 2.257 2.206 2.257 12,195 +0.05(+2.31%)
Apr 30, 2009 2.053 2.250 2.053 2.206 3,145 +0.01(+0.33%)
Apr 29, 2009 2.184 2.199 2.184 2.199 7,416 +0.01(+0.67%)
Apr 27, 2009 2.148 2.184 2.184 2.184 5,081 +0.07(+3.45%)
Apr 24, 2009 2.112 2.138 2.075 2.112 8,177 -0.04(-1.69%)
Apr 23, 2009 2.250 2.257 2.148 2.148 11,632 -0.01(-0.34%)
Apr 22, 2009 2.221 2.221 2.148 2.155 3,316 -0.07(-2.95%)
Apr 21, 2009 2.155 2.221 2.155 2.221 274 +0.04(+1.67%)
Apr 20, 2009 2.250 2.250 2.148 2.184 5,449 +0.00(+0.00%)
Apr 17, 2009 2.126 2.213 2.114 2.184 20,924 +0.06(+2.74%)
Apr 16, 2009 2.119 2.126 2.112 2.126 16,069 -0.02(-1.02%)
Apr 15, 2009 2.112 2.257 2.112 2.148 10,924 +0.01(+0.34%)
Apr 14, 2009 2.141 2.148 2.141 2.141 1,236 +0.03(+1.38%)
Apr 13, 2009 2.097 2.286 2.039 2.112 8,134 -0.11(-4.91%)
Apr 09, 2009 2.097 2.221 2.039 2.221 2,609 +0.17(+8.15%)
Apr 08, 2009 2.097 2.112 2.017 2.053 6,729 -0.01(-0.70%)
Apr 07, 2009 2.024 2.068 2.024 2.068 1,303 +0.04(+1.79%)
Apr 06, 2009 1.951 2.031 1.944 2.031 961 +0.12(+6.08%)
Apr 03, 2009 1.893 1.934 1.893 1.915 12,223 +0.00(+0.00%)
Apr 02, 2009 1.893 1.988 1.893 1.915 14,352 +0.04(+1.94%)
Apr 01, 2009 1.908 1.908 1.879 1.879 1,373 -0.03(-1.53%)
Mar 31, 2009 2.039 2.039 1.893 1.908 10,976 -0.12(-6.09%)
Mar 30, 2009 1.893 2.031 1.879 2.031 3,379 +0.10(+5.28%)
Mar 26, 2009 1.915 1.929 1.915 1.929 11,124 +0.04(+2.32%)
Mar 25, 2009 1.886 1.886 1.886 1.886 6,455 -0.03(-1.52%)
Mar 24, 2009 1.893 1.922 1.864 1.915 12,154 +0.06(+3.14%)
Mar 23, 2009 1.857 1.879 1.857 1.857 3,923 +0.05(+2.82%)
Mar 20, 2009 1.791 1.806 1.791 1.806 412 -0.01(-0.80%)
Mar 19, 2009 1.813 1.839 1.813 1.820 1,510 +0.08(+4.60%)
Mar 18, 2009 1.602 1.740 1.602 1.740 9,909 +0.09(+5.75%)
Mar 17, 2009 1.587 1.646 1.587 1.646 549 -0.01(-0.88%)
Mar 16, 2009 1.536 1.813 1.485 1.660 10,705 +0.10(+6.54%)
Mar 13, 2009 1.747 1.911 1.558 1.558 14,871 -0.02(-1.38%)
Mar 12, 2009 1.580 1.595 1.565 1.580 9,795 +0.01(+0.93%)
Mar 11, 2009 1.544 1.565 1.529 1.565 8,519 +0.00(+0.00%)
Mar 10, 2009 1.507 1.609 1.507 1.565 7,691 +0.07(+4.88%)
Mar 09, 2009 1.573 1.573 1.493 1.493 1,407 +0.00(+0.00%)
Mar 06, 2009 1.383 1.516 1.383 1.493 3,323 -0.05(-3.30%)
Mar 05, 2009 1.646 1.740 1.311 1.544 9,402 -0.17(-9.79%)
Mar 04, 2009 1.580 1.973 1.551 1.711 7,015 +0.04(+2.17%)
Mar 02, 2009 1.667 1.675 1.667 1.675 824 -0.18(-9.80%)
Feb 27, 2009 1.857 1.857 1.857 1.857 137 +0.00(+0.00%)
Feb 26, 2009 2.002 2.002 1.857 1.857 664 +0.04(+2.00%)
Feb 25, 2009 1.813 1.820 1.798 1.820 4,308 +0.10(+5.93%)
Feb 24, 2009 1.718 1.718 1.718 1.718 274 +0.10(+6.31%)
Feb 23, 2009 1.675 1.696 1.609 1.616 9,354 -0.06(-3.48%)
Feb 20, 2009 1.820 1.835 1.675 1.675 19,638 -0.15(-8.00%)
Feb 19, 2009 1.886 1.897 1.820 1.820 7,908 -0.09(-4.94%)
Feb 18, 2009 1.886 1.915 1.886 1.915 549 -0.10(-5.05%)
Feb 17, 2009 2.119 2.119 1.915 2.017 22,167 -0.12(-5.78%)
Feb 13, 2009 2.082 2.141 2.082 2.141 3,021 +0.04(+1.73%)
Feb 12, 2009 2.097 2.104 2.068 2.104 5,354 +0.03(+1.40%)
Feb 11, 2009 2.075 2.075 2.075 2.075 869 +0.00(+0.00%)
Feb 09, 2009 1.966 2.075 2.075 2.075 12,223 +0.07(+3.64%)
Feb 06, 2009 2.002 2.155 2.002 2.002 450 +0.04(+1.85%)
Feb 05, 2009 1.966 1.966 1.900 1.966 3,721 +0.00(+0.00%)
Feb 04, 2009 1.966 1.966 1.966 1.966 2,525 -0.05(-2.53%)
Feb 03, 2009 2.075 2.075 2.017 2.017 412 +0.03(+1.46%)
Feb 02, 2009 1.995 1.995 1.988 1.988 2,978 +0.01(+0.37%)
Jan 29, 2009 2.075 1.980 1.980 1.980 25,682 -0.07(-3.55%)
Jan 27, 2009 2.345 2.053 2.053 2.053 686 -0.09(-4.02%)
Jan 22, 2009 2.279 2.139 2.139 2.139 412 -0.08(-3.45%)
Jan 21, 2009 2.216 2.216 2.216 2.216 274 -0.08(-3.40%)
Jan 20, 2009 2.323 2.323 2.294 2.294 274 -0.12(-5.12%)
Jan 16, 2009 2.301 2.417 2.301 2.417 412 +0.20(+8.85%)
Jan 15, 2009 2.097 2.221 1.937 2.221 18,336 -0.31(-12.10%)
Jan 14, 2009 2.170 2.527 2.112 2.527 12,498 +0.42(+19.66%)
Jan 13, 2009 2.112 2.112 2.112 2.112 0 +0.00(+0.00%)
Jan 12, 2009 2.272 2.272 2.112 2.112 4,394 -0.20(-8.52%)
Jan 09, 2009 2.082 2.315 2.082 2.308 3,316 +0.01(+0.32%)
Jan 08, 2009 2.490 2.679 2.294 2.301 10,295 -0.39(-14.59%)
Jan 07, 2009 2.694 2.694 2.694 2.694 137 +0.04(+1.37%)
Jan 06, 2009 2.184 2.760 1.857 2.658 11,583 +0.47(+21.67%)
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.