Nicholas Fincl Inc (NQ: NICK )

11.49 USD +0.21 (+1.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.800 2.800 2.600 2.620 7,992 -0.17(-6.09%)
Mar 30, 2009 2.600 2.790 2.580 2.790 2,461 +0.14(+5.28%)
Mar 26, 2009 2.630 2.650 2.630 2.650 8,100 +0.06(+2.32%)
Mar 25, 2009 2.590 2.590 2.590 2.590 4,700 -0.04(-1.52%)
Mar 24, 2009 2.600 2.640 2.560 2.630 8,850 +0.08(+3.14%)
Mar 23, 2009 2.550 2.580 2.550 2.550 2,857 +0.07(+2.82%)
Mar 20, 2009 2.460 2.480 2.460 2.480 300 -0.02(-0.80%)
Mar 19, 2009 2.490 2.526 2.490 2.500 1,100 +0.11(+4.60%)
Mar 18, 2009 2.200 2.390 2.200 2.390 7,215 +0.13(+5.75%)
Mar 17, 2009 2.180 2.260 2.180 2.260 400 -0.02(-0.88%)
Mar 16, 2009 2.110 2.490 2.040 2.280 7,795 +0.14(+6.54%)
Mar 13, 2009 2.400 2.625 2.140 2.140 10,828 -0.03(-1.38%)
Mar 12, 2009 2.170 2.190 2.150 2.170 7,132 +0.02(+0.93%)
Mar 11, 2009 2.120 2.150 2.100 2.150 6,203 +0.00(+0.00%)
Mar 10, 2009 2.070 2.210 2.070 2.150 5,600 +0.10(+4.88%)
Mar 09, 2009 2.160 2.160 2.050 2.050 1,025 +0.00(+0.00%)
Mar 06, 2009 1.900 2.082 1.900 2.050 2,420 -0.07(-3.30%)
Mar 05, 2009 2.260 2.390 1.800 2.120 6,846 -0.23(-9.79%)
Mar 04, 2009 2.170 2.710 2.130 2.350 5,108 +0.05(+2.17%)
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.