Nicholas Fincl Inc (NQ: NICK )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.148 2.148 2.148 2.148 118 +0.00(+0.00%)
Feb 26, 2009 2.317 2.317 2.148 2.148 574 +0.04(+2.00%)
Feb 25, 2009 2.098 2.106 2.081 2.106 3,723 +0.12(+5.93%)
Feb 24, 2009 1.988 1.988 1.988 1.988 237 +0.12(+6.31%)
Feb 23, 2009 1.938 1.963 1.862 1.870 8,085 -0.07(-3.48%)
Feb 20, 2009 2.106 2.123 1.938 1.938 16,973 -0.17(-8.00%)
Feb 19, 2009 2.182 2.195 2.106 2.106 6,835 -0.11(-4.94%)
Feb 18, 2009 2.182 2.216 2.182 2.216 474 -0.12(-5.05%)
Feb 17, 2009 2.451 2.451 2.216 2.333 19,159 -0.14(-5.78%)
Feb 13, 2009 2.409 2.477 2.409 2.477 2,611 +0.04(+1.73%)
Feb 12, 2009 2.426 2.435 2.392 2.435 4,628 +0.03(+1.40%)
Feb 11, 2009 2.401 2.401 2.401 2.401 751 +0.00(+0.00%)
Feb 09, 2009 2.275 2.401 2.401 2.401 10,564 +0.08(+3.64%)
Feb 06, 2009 2.317 2.494 2.317 2.317 389 +0.04(+1.85%)
Feb 05, 2009 2.275 2.275 2.199 2.275 3,216 +0.00(+0.00%)
Feb 04, 2009 2.275 2.275 2.275 2.275 2,183 -0.06(-2.53%)
Feb 03, 2009 2.401 2.401 2.333 2.333 356 +0.03(+1.47%)
Feb 02, 2009 2.308 2.308 2.300 2.300 2,574 +0.01(+0.37%)
Jan 29, 2009 2.401 2.291 2.291 2.291 22,198 -0.08(-3.55%)
Jan 27, 2009 2.713 2.376 2.376 2.376 593 -0.10(-4.02%)
Jan 22, 2009 2.637 2.475 2.475 2.475 356 -0.09(-3.45%)
Jan 21, 2009 2.563 2.563 2.563 2.563 237 -0.09(-3.40%)
Jan 20, 2009 2.687 2.687 2.654 2.654 237 -0.14(-5.12%)
Jan 16, 2009 2.662 2.797 2.662 2.797 356 +0.23(+8.85%)
Jan 15, 2009 2.426 2.569 2.241 2.569 15,848 -0.35(-12.10%)
Jan 14, 2009 2.510 2.923 2.443 2.923 10,802 +0.48(+19.66%)
Jan 13, 2009 2.443 2.443 2.443 2.443 0 +0.00(+0.00%)
Jan 12, 2009 2.628 2.628 2.443 2.443 3,798 -0.23(-8.52%)
Jan 09, 2009 2.409 2.679 2.409 2.670 2,866 +0.01(+0.32%)
Jan 08, 2009 2.881 3.100 2.654 2.662 8,898 -0.45(-14.59%)
Jan 07, 2009 3.117 3.117 3.117 3.117 118 +0.04(+1.37%)
Jan 06, 2009 2.527 3.193 2.148 3.075 10,011 +0.55(+21.67%)
Jan 05, 2009 2.106 2.527 1.988 2.527 7,738 +0.55(+27.66%)
Dec 31, 2008 1.938 1.980 1.980 1.980 11,158 -0.04(-2.08%)
Dec 30, 2008 2.190 2.232 2.022 2.022 16,440 +0.00(+0.00%)
Dec 29, 2008 2.022 2.055 2.022 2.022 22,673 -0.02(-0.83%)
Dec 26, 2008 1.988 2.039 1.980 2.039 14,024 +0.03(+1.68%)
Dec 24, 2008 1.988 2.005 1.963 2.005 6,826 +0.01(+0.42%)
Dec 23, 2008 1.980 2.064 1.980 1.997 23,144 +0.02(+0.85%)
Dec 22, 2008 1.938 2.039 1.938 1.980 29,652 +0.05(+2.62%)
Dec 19, 2008 1.980 1.980 1.887 1.929 2,743 -0.05(-2.55%)
Dec 18, 2008 1.980 1.980 1.938 1.980 15,075 -0.00(-0.00%)
Dec 17, 2008 2.030 2.030 1.971 1.980 11,860 -0.13(-6.00%)
Dec 16, 2008 2.030 2.106 2.030 2.106 6,647 +0.00(+0.00%)
Dec 15, 2008 2.030 2.106 2.030 2.106 712 +0.08(+3.82%)
Dec 12, 2008 2.106 2.106 1.980 2.029 4,823 +0.05(+2.47%)
Dec 11, 2008 2.173 2.275 1.980 1.980 25,402 -0.19(-8.91%)
Dec 10, 2008 2.022 2.527 2.022 2.173 14,758 +0.08(+3.61%)
Dec 09, 2008 1.811 2.098 1.769 2.098 20,060 +0.31(+17.45%)
Dec 08, 2008 1.895 1.997 1.769 1.786 63,645 -0.24(-11.67%)
Dec 05, 2008 1.938 2.039 1.938 2.022 8,040 +0.08(+4.35%)
Dec 03, 2008 1.938 1.938 1.938 1.938 0 -0.08(-4.17%)
Dec 02, 2008 1.971 2.022 1.971 2.022 4,427 -0.02(-0.83%)
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.