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 (%)
Nov 30, 2009 6.394 6.487 6.162 6.162 14,351 -0.32(-4.86%)
Nov 27, 2009 6.487 6.487 6.348 6.477 5,233 -0.03(-0.43%)
Nov 25, 2009 6.700 6.700 6.505 6.505 1,991 -0.04(-0.54%)
Nov 24, 2009 6.728 6.728 6.487 6.540 991 -0.29(-4.22%)
Nov 23, 2009 6.737 6.829 6.385 6.829 10,805 -0.01(-0.15%)
Nov 20, 2009 6.857 6.857 6.718 6.839 4,605 -0.08(-1.11%)
Nov 19, 2009 6.913 6.941 6.718 6.916 2,448 +0.19(+2.79%)
Nov 18, 2009 6.505 7.043 6.468 6.728 9,337 +0.33(+5.22%)
Nov 17, 2009 6.099 6.402 6.099 6.394 17,826 +0.18(+2.85%)
Nov 16, 2009 5.939 6.242 5.897 6.217 25,745 +0.33(+5.60%)
Nov 13, 2009 5.728 5.888 5.728 5.887 2,848 +0.32(+5.73%)
Nov 12, 2009 5.686 5.728 5.535 5.568 14,363 -0.16(-2.79%)
Nov 11, 2009 5.728 5.728 5.686 5.728 17,435 +0.08(+1.34%)
Nov 10, 2009 5.712 5.720 5.602 5.653 7,478 -0.06(-1.12%)
Nov 09, 2009 5.728 5.728 5.598 5.717 1,172 -0.01(-0.21%)
Nov 06, 2009 5.703 5.728 5.417 5.728 1,490 +0.00(+0.00%)
Nov 05, 2009 5.728 5.728 5.619 5.728 2,082 +0.01(+0.15%)
Nov 04, 2009 5.728 5.947 5.619 5.720 6,063 -0.21(-3.55%)
Nov 03, 2009 5.408 5.939 5.408 5.931 12,038 -0.01(-0.14%)
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.