Nicholas Fincl Inc (NQ: NICK )

9.750 +0.375 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.420 6.640 6.380 6.560 6,043 +0.19(+2.90%)
Jul 30, 2009 6.100 6.375 6.076 6.375 21,172 +0.30(+5.02%)
Jul 29, 2009 5.950 6.090 5.950 6.070 2,750 +0.02(+0.33%)
Jul 28, 2009 5.902 6.060 5.890 6.050 4,200 +0.08(+1.34%)
Jul 27, 2009 5.630 5.970 5.630 5.970 32,000 +0.40(+7.18%)
Jul 24, 2009 5.540 5.650 5.540 5.570 1,974 +0.05(+0.91%)
Jul 23, 2009 5.410 5.520 5.410 5.520 1,113 +0.02(+0.36%)
Jul 22, 2009 5.300 5.500 5.300 5.500 5,428 +0.20(+3.77%)
Jul 21, 2009 5.300 5.300 5.300 5.300 3,400 +0.00(+0.00%)
Jul 20, 2009 5.470 5.540 5.300 5.300 3,000 -0.05(-0.93%)
Jul 17, 2009 5.320 5.500 5.320 5.350 5,150 +0.09(+1.71%)
Jul 16, 2009 5.178 5.260 5.160 5.260 1,000 +0.00(+0.00%)
Jul 14, 2009 5.260 5.260 5.260 5.260 0 -0.22(-4.07%)
Jul 10, 2009 5.430 5.483 5.483 5.483 3,000 +0.14(+2.67%)
Jul 09, 2009 5.320 5.340 5.320 5.340 300 +0.04(+0.76%)
Jul 08, 2009 5.450 5.450 5.300 5.300 2,770 -0.17(-3.11%)
Jul 07, 2009 5.250 5.490 5.240 5.470 8,032 +0.23(+4.39%)
Jul 01, 2009 5.240 5.240 5.240 5.240 0 +0.00(+0.00%)
Jun 30, 2009 5.250 5.320 5.230 5.240 2,230 -0.36(-6.43%)
Jun 29, 2009 5.600 5.600 5.600 5.600 800 +0.06(+1.14%)
Jun 26, 2009 5.310 5.600 5.300 5.537 12,781 +0.24(+4.47%)
Jun 25, 2009 5.270 5.430 5.230 5.300 17,100 +0.04(+0.76%)
Jun 24, 2009 5.220 5.270 5.210 5.260 1,903 +0.24(+4.78%)
Jun 23, 2009 5.110 5.150 5.010 5.020 6,600 +0.02(+0.40%)
Jun 22, 2009 5.150 5.150 5.000 5.000 4,294 -0.12(-2.34%)
Jun 19, 2009 5.566 5.566 5.120 5.120 200 +0.02(+0.39%)
Jun 17, 2009 5.300 5.100 5.100 5.100 2,294 -0.35(-6.42%)
Jun 16, 2009 5.420 5.450 5.420 5.450 1,035 -0.01(-0.18%)
Jun 15, 2009 5.590 5.590 5.450 5.460 3,510 -0.14(-2.50%)
Jun 12, 2009 5.470 5.600 5.470 5.600 224 -0.05(-0.88%)
Jun 11, 2009 5.380 5.710 5.380 5.650 2,690 -0.02(-0.35%)
Jun 10, 2009 5.770 5.770 5.600 5.670 11,400 +0.15(+2.72%)
Jun 09, 2009 5.330 5.520 5.330 5.520 4,600 +0.12(+2.22%)
Jun 08, 2009 5.300 5.400 5.240 5.400 14,400 -0.03(-0.55%)
Jun 05, 2009 5.250 5.430 5.000 5.430 6,264 +0.13(+2.45%)
Jun 04, 2009 5.210 5.570 5.010 5.300 17,513 +0.10(+1.92%)
Jun 03, 2009 5.000 5.200 5.000 5.200 6,571 +0.10(+1.96%)
Jun 01, 2009 5.022 5.100 5.022 5.100 1,100 -0.30(-5.56%)
May 29, 2009 5.000 5.400 5.000 5.400 4,648 +0.28(+5.47%)
May 28, 2009 5.390 5.390 5.000 5.120 10,412 +0.01(+0.29%)
May 27, 2009 5.105 5.200 5.100 5.105 3,274 +0.01(+0.10%)
May 26, 2009 5.200 5.210 5.060 5.100 3,185 -0.24(-4.49%)
May 22, 2009 4.880 5.450 4.880 5.340 510 -0.01(-0.19%)
May 21, 2009 5.190 5.350 5.190 5.350 26,600 +0.15(+2.88%)
May 20, 2009 5.070 5.200 5.000 5.200 10,800 +0.07(+1.36%)
May 19, 2009 5.250 5.250 5.060 5.130 3,029 -0.05(-0.97%)
May 18, 2009 5.250 5.300 5.180 5.180 4,204 +0.11(+2.17%)
May 15, 2009 5.020 5.070 5.020 5.070 3,130 +0.27(+5.63%)
May 14, 2009 4.570 4.800 4.560 4.800 2,000 -0.08(-1.64%)
May 13, 2009 5.030 5.030 4.880 4.880 300 -0.37(-6.96%)
May 12, 2009 5.250 5.640 4.670 5.245 17,427 +0.01(+0.29%)
May 11, 2009 4.900 5.250 4.900 5.230 12,962 +0.62(+13.45%)
May 08, 2009 4.280 4.740 4.280 4.610 117,060 +0.61(+15.25%)
May 07, 2009 4.090 4.480 4.000 4.000 7,700 +0.13(+3.36%)
May 06, 2009 3.880 3.920 3.600 3.870 36,474 +0.35(+9.94%)
May 05, 2009 3.220 4.370 3.220 3.520 42,724 +0.34(+10.69%)
May 04, 2009 3.170 3.190 3.170 3.180 1,200 +0.08(+2.58%)
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.