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 (%)
Oct 30, 2009 5.855 5.964 5.796 5.935 5,103 +0.08(+1.37%)
Oct 29, 2009 5.669 5.981 5.661 5.855 15,816 +0.17(+2.96%)
Oct 28, 2009 5.712 5.712 5.366 5.686 2,136 -0.04(-0.74%)
Oct 26, 2009 5.728 5.728 5.728 5.728 0 +0.09(+1.63%)
Oct 23, 2009 5.320 5.703 5.320 5.637 1,353 +0.42(+8.10%)
Oct 22, 2009 5.265 5.728 5.054 5.215 37,481 +0.03(+0.65%)
Oct 21, 2009 5.274 5.879 5.181 5.181 46,671 -0.29(-5.38%)
Oct 20, 2009 5.541 5.736 5.240 5.476 78,754 -0.21(-3.70%)
Oct 19, 2009 5.863 5.897 5.265 5.686 40,779 -0.17(-2.88%)
Oct 16, 2009 5.686 5.897 5.686 5.855 21,076 +0.12(+2.06%)
Oct 15, 2009 5.728 5.872 5.728 5.737 3,384 +0.01(+0.15%)
Oct 14, 2009 5.838 5.888 5.644 5.728 2,241 +0.03(+0.59%)
Oct 13, 2009 5.509 5.863 5.509 5.695 6,226 -0.03(-0.59%)
Oct 12, 2009 5.813 5.813 5.728 5.728 1,899 +0.08(+1.49%)
Oct 09, 2009 5.644 5.644 5.476 5.644 35,101 -0.04(-0.74%)
Oct 08, 2009 5.577 5.762 5.568 5.686 3,288 -0.04(-0.74%)
Oct 06, 2009 5.728 5.728 5.728 5.728 0 -0.13(-2.16%)
Oct 02, 2009 5.855 5.855 5.855 5.855 0 -0.02(-0.33%)
Oct 01, 2009 5.779 5.897 5.771 5.874 5,702 +0.01(+0.19%)
Sep 30, 2009 5.872 5.888 5.846 5.863 5,328 +0.12(+2.05%)
Sep 29, 2009 5.771 5.771 5.745 5.745 1,187 -0.15(-2.49%)
Sep 28, 2009 5.888 5.897 5.880 5.892 3,110 +0.00(+0.06%)
Sep 25, 2009 5.695 5.888 5.686 5.888 8,629 +0.16(+2.79%)
Sep 24, 2009 5.695 5.728 5.695 5.728 1,183 +0.01(+0.15%)
Sep 23, 2009 5.771 5.897 5.686 5.720 1,507 -0.18(-3.00%)
Sep 22, 2009 5.796 5.897 5.787 5.897 534 +0.11(+1.89%)
Sep 21, 2009 5.888 5.897 5.787 5.787 3,999 -0.10(-1.72%)
Sep 18, 2009 5.737 5.888 5.703 5.888 4,807 -0.01(-0.14%)
Sep 17, 2009 5.703 5.897 5.703 5.897 1,514 +0.06(+1.01%)
Sep 16, 2009 5.728 5.897 5.728 5.838 10,442 +0.07(+1.17%)
Sep 15, 2009 5.695 5.771 5.695 5.771 2,255 +0.08(+1.48%)
Sep 14, 2009 5.712 5.712 5.686 5.686 4,154 -0.03(-0.44%)
Sep 11, 2009 5.728 5.728 5.703 5.712 7,186 -0.19(-3.14%)
Sep 10, 2009 5.686 5.897 5.686 5.897 8,510 +0.08(+1.40%)
Sep 09, 2009 5.804 5.816 5.787 5.816 4,747 +0.12(+2.19%)
Sep 08, 2009 5.417 5.804 5.400 5.691 1,305 -0.05(-0.80%)
Sep 04, 2009 5.813 5.813 5.737 5.737 474 +0.01(+0.15%)
Sep 03, 2009 5.257 5.813 5.257 5.728 3,670 +0.25(+4.62%)
Sep 02, 2009 5.796 5.796 5.206 5.476 1,305 +0.29(+5.69%)
Sep 01, 2009 5.223 5.813 5.172 5.181 1,543 -0.63(-10.87%)
Aug 31, 2009 5.880 5.880 5.509 5.813 5,816 +0.03(+0.44%)
Aug 28, 2009 5.838 5.838 5.621 5.787 2,032 +0.29(+5.37%)
Aug 27, 2009 5.493 5.493 5.484 5.493 1,899 -0.09(-1.66%)
Aug 26, 2009 5.897 5.897 5.391 5.585 966 +0.22(+4.08%)
Aug 25, 2009 5.484 5.784 5.344 5.366 3,027 +0.13(+2.58%)
Aug 24, 2009 5.240 5.240 5.231 5.231 371 -0.65(-11.10%)
Aug 21, 2009 5.859 5.897 5.859 5.884 771 +0.24(+4.25%)
Aug 20, 2009 5.408 5.653 5.408 5.644 5,898 +0.07(+1.30%)
Aug 19, 2009 5.265 5.736 5.265 5.572 4,204 +0.16(+3.02%)
Aug 18, 2009 5.316 5.717 5.290 5.408 10,376 +0.10(+1.90%)
Aug 17, 2009 5.054 5.408 5.054 5.307 17,611 +0.03(+0.48%)
Aug 14, 2009 5.349 5.349 5.257 5.282 21,555 -0.18(-3.24%)
Aug 13, 2009 5.501 5.501 5.307 5.459 2,492 -0.08(-1.53%)
Aug 12, 2009 5.695 5.695 5.307 5.544 4,380 -0.15(-2.65%)
Aug 11, 2009 5.804 5.804 5.695 5.695 3,574 -0.17(-2.89%)
Aug 07, 2009 6.150 5.864 5.864 5.864 7,359 +0.19(+3.37%)
Aug 06, 2009 5.990 5.990 5.509 5.673 10,420 -0.17(-2.87%)
Aug 05, 2009 5.947 5.981 5.654 5.840 4,297 -0.10(-1.66%)
Aug 04, 2009 6.065 6.065 5.863 5.939 3,909 -0.13(-2.22%)
Aug 03, 2009 5.518 6.310 5.484 6.074 30,608 +0.55(+9.91%)
Jul 31, 2009 5.408 5.594 5.375 5.526 7,173 +0.16(+2.90%)
Jul 30, 2009 5.139 5.370 5.118 5.370 25,132 +0.26(+5.02%)
Jul 29, 2009 5.012 5.130 5.012 5.113 3,264 +0.02(+0.33%)
Jul 28, 2009 4.972 5.105 4.962 5.097 4,985 +0.07(+1.34%)
Jul 27, 2009 4.743 5.029 4.743 5.029 37,986 +0.34(+7.18%)
Jul 24, 2009 4.667 4.760 4.667 4.692 2,343 +0.04(+0.91%)
Jul 23, 2009 4.557 4.650 4.557 4.650 1,321 +0.02(+0.36%)
Jul 22, 2009 4.465 4.633 4.465 4.633 6,443 +0.17(+3.77%)
Jul 21, 2009 4.465 4.465 4.465 4.465 4,036 +0.00(+0.00%)
Jul 20, 2009 4.608 4.667 4.465 4.465 3,561 -0.04(-0.93%)
Jul 17, 2009 4.482 4.633 4.482 4.507 6,113 +0.08(+1.71%)
Jul 16, 2009 4.362 4.431 4.347 4.431 1,187 +0.00(+0.00%)
Jul 14, 2009 4.431 4.431 4.431 4.431 0 -0.19(-4.07%)
Jul 10, 2009 4.574 4.619 4.619 4.619 3,561 +0.12(+2.67%)
Jul 09, 2009 4.482 4.499 4.482 4.499 356 +0.03(+0.76%)
Jul 08, 2009 4.591 4.591 4.465 4.465 3,288 -0.14(-3.11%)
Jul 07, 2009 4.423 4.625 4.414 4.608 9,534 +0.19(+4.39%)
Jul 01, 2009 4.414 4.414 4.414 4.414 0 +0.00(+0.00%)
Jun 30, 2009 4.423 4.482 4.406 4.414 2,647 -0.30(-6.43%)
Jun 29, 2009 4.718 4.718 4.718 4.718 949 +0.05(+1.14%)
Jun 26, 2009 4.473 4.718 4.465 4.665 15,171 +0.20(+4.47%)
Jun 25, 2009 4.440 4.574 4.406 4.465 20,298 +0.03(+0.76%)
Jun 24, 2009 4.397 4.440 4.389 4.431 2,258 +0.20(+4.78%)
Jun 23, 2009 4.305 4.338 4.220 4.229 7,834 +0.02(+0.40%)
Jun 22, 2009 4.338 4.338 4.212 4.212 5,097 -0.10(-2.34%)
Jun 19, 2009 4.689 4.689 4.313 4.313 237 +0.02(+0.39%)
Jun 17, 2009 4.465 4.296 4.296 4.296 2,723 -0.29(-6.42%)
Jun 16, 2009 4.566 4.591 4.566 4.591 1,228 -0.01(-0.18%)
Jun 15, 2009 4.709 4.709 4.591 4.600 4,166 -0.12(-2.50%)
Jun 12, 2009 4.608 4.718 4.608 4.718 265 -0.04(-0.88%)
Jun 11, 2009 4.532 4.810 4.532 4.760 3,193 -0.02(-0.35%)
Jun 10, 2009 4.861 4.861 4.718 4.776 13,532 +0.13(+2.72%)
Jun 09, 2009 4.490 4.650 4.490 4.650 5,460 +0.10(+2.22%)
Jun 08, 2009 4.465 4.549 4.414 4.549 17,093 -0.03(-0.55%)
Jun 05, 2009 4.423 4.574 4.212 4.574 7,435 +0.11(+2.45%)
Jun 04, 2009 4.389 4.692 4.220 4.465 20,789 +0.08(+1.92%)
Jun 03, 2009 4.212 4.381 4.212 4.381 7,800 +0.08(+1.96%)
Jun 01, 2009 4.230 4.296 4.230 4.296 1,305 -0.25(-5.56%)
May 29, 2009 4.212 4.549 4.212 4.549 5,517 +0.24(+5.47%)
May 28, 2009 4.541 4.541 4.212 4.313 12,359 +0.01(+0.29%)
May 27, 2009 4.301 4.381 4.296 4.301 3,886 +0.00(+0.10%)
May 26, 2009 4.381 4.389 4.263 4.296 3,780 -0.20(-4.49%)
May 22, 2009 4.111 4.591 4.111 4.498 605 -0.01(-0.19%)
May 21, 2009 4.372 4.507 4.372 4.507 31,576 +0.13(+2.88%)
May 20, 2009 4.271 4.381 4.212 4.381 12,820 +0.06(+1.36%)
May 19, 2009 4.423 4.423 4.263 4.322 3,595 -0.04(-0.97%)
May 18, 2009 4.423 4.465 4.364 4.364 4,990 +0.09(+2.17%)
May 15, 2009 4.229 4.271 4.229 4.271 3,715 +0.23(+5.62%)
May 14, 2009 3.850 4.044 3.841 4.044 2,374 -0.07(-1.64%)
May 13, 2009 4.237 4.237 4.111 4.111 356 -0.31(-6.96%)
May 12, 2009 4.423 4.751 3.934 4.418 20,687 +0.01(+0.29%)
May 11, 2009 4.128 4.423 4.128 4.406 15,386 +0.52(+13.45%)
May 08, 2009 3.606 3.993 3.606 3.884 138,958 +0.51(+15.25%)
May 07, 2009 3.445 3.774 3.370 3.370 9,140 +0.11(+3.36%)
May 06, 2009 3.269 3.302 3.033 3.260 43,297 +0.29(+9.94%)
May 05, 2009 2.713 3.681 2.713 2.965 50,716 +0.29(+10.69%)
May 04, 2009 2.670 2.687 2.670 2.679 1,424 +0.07(+2.58%)
May 01, 2009 2.553 2.611 2.553 2.611 10,541 +0.06(+2.31%)
Apr 30, 2009 2.376 2.603 2.376 2.553 2,718 +0.01(+0.33%)
Apr 29, 2009 2.527 2.544 2.527 2.544 6,410 +0.02(+0.67%)
Apr 27, 2009 2.485 2.527 2.527 2.527 4,392 +0.08(+3.45%)
Apr 24, 2009 2.443 2.473 2.401 2.443 7,067 -0.04(-1.69%)
Apr 23, 2009 2.603 2.611 2.485 2.485 10,054 -0.01(-0.34%)
Apr 22, 2009 2.569 2.569 2.485 2.494 2,866 -0.08(-2.95%)
Apr 21, 2009 2.494 2.569 2.494 2.569 237 +0.04(+1.67%)
Apr 20, 2009 2.603 2.603 2.485 2.527 4,710 +0.00(+0.00%)
Apr 17, 2009 2.460 2.561 2.446 2.527 18,084 +0.07(+2.74%)
Apr 16, 2009 2.451 2.460 2.443 2.460 13,888 -0.03(-1.02%)
Apr 15, 2009 2.443 2.611 2.443 2.485 9,441 +0.01(+0.34%)
Apr 14, 2009 2.477 2.485 2.477 2.477 1,068 +0.03(+1.38%)
Apr 13, 2009 2.426 2.645 2.359 2.443 7,031 -0.13(-4.92%)
Apr 09, 2009 2.426 2.569 2.359 2.569 2,255 +0.19(+8.15%)
Apr 08, 2009 2.426 2.443 2.333 2.376 5,816 -0.02(-0.70%)
Apr 07, 2009 2.342 2.392 2.342 2.392 1,126 +0.04(+1.79%)
Apr 06, 2009 2.258 2.350 2.249 2.350 830 +0.13(+6.08%)
Apr 03, 2009 2.190 2.237 2.190 2.216 10,564 +0.00(+0.00%)
Apr 02, 2009 2.190 2.300 2.190 2.216 12,404 +0.04(+1.94%)
Apr 01, 2009 2.207 2.207 2.173 2.173 1,187 -0.03(-1.53%)
Mar 31, 2009 2.359 2.359 2.190 2.207 9,487 -0.14(-6.09%)
Mar 30, 2009 2.190 2.350 2.173 2.350 2,921 +0.12(+5.28%)
Mar 26, 2009 2.216 2.232 2.216 2.232 9,615 +0.05(+2.32%)
Mar 25, 2009 2.182 2.182 2.182 2.182 5,579 -0.03(-1.52%)
Mar 24, 2009 2.190 2.224 2.157 2.216 10,505 +0.07(+3.14%)
Mar 23, 2009 2.148 2.173 2.148 2.148 3,391 +0.06(+2.82%)
Mar 20, 2009 2.072 2.089 2.072 2.089 356 -0.02(-0.80%)
Mar 19, 2009 2.098 2.128 2.098 2.106 1,305 +0.09(+4.60%)
Mar 18, 2009 1.853 2.013 1.853 2.013 8,564 +0.11(+5.75%)
Mar 17, 2009 1.836 1.904 1.836 1.904 474 -0.02(-0.88%)
Mar 16, 2009 1.777 2.098 1.719 1.921 9,253 +0.12(+6.54%)
Mar 13, 2009 2.022 2.211 1.803 1.803 12,853 -0.03(-1.38%)
Mar 12, 2009 1.828 1.845 1.811 1.828 8,466 +0.02(+0.93%)
Mar 11, 2009 1.786 1.811 1.769 1.811 7,363 +0.00(+0.00%)
Mar 10, 2009 1.744 1.862 1.744 1.811 6,647 +0.08(+4.88%)
Mar 09, 2009 1.820 1.820 1.727 1.727 1,216 +0.00(+0.00%)
Mar 06, 2009 1.601 1.754 1.601 1.727 2,872 -0.06(-3.30%)
Mar 05, 2009 1.904 2.013 1.516 1.786 8,126 -0.19(-9.79%)
Mar 04, 2009 1.828 2.283 1.794 1.980 6,063 +0.04(+2.17%)
Mar 02, 2009 1.929 1.938 1.929 1.938 712 -0.21(-9.80%)
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%)
Dec 01, 2008 1.862 2.039 1.862 2.039 3,682 +0.10(+5.22%)
Nov 28, 2008 1.980 1.980 1.811 1.938 10,326 -0.08(-4.17%)
Nov 26, 2008 2.106 2.106 1.988 2.022 11,514 +0.13(+6.67%)
Nov 25, 2008 1.938 2.165 1.895 1.895 9,098 -0.17(-8.16%)
Nov 24, 2008 2.047 2.064 1.954 2.064 20,073 -0.04(-2.00%)
Nov 21, 2008 2.173 2.173 1.752 2.106 37,335 -0.10(-4.58%)
Nov 20, 2008 2.157 2.308 2.114 2.207 18,347 -0.15(-6.43%)
Nov 19, 2008 2.342 2.359 2.232 2.359 10,030 -0.08(-3.11%)
Nov 18, 2008 2.216 2.435 2.216 2.435 5,223 +0.24(+10.73%)
Nov 17, 2008 2.249 2.249 2.199 2.199 2,745 +0.01(+0.38%)
Nov 14, 2008 2.258 2.258 2.148 2.190 9,699 -0.04(-1.89%)
Nov 13, 2008 2.451 2.670 2.199 2.232 5,324 -0.29(-11.67%)
Nov 12, 2008 2.527 2.561 2.527 2.527 20,892 -0.03(-0.99%)
Nov 11, 2008 2.426 2.645 2.418 2.553 16,303 +0.13(+5.21%)
Nov 10, 2008 2.519 2.519 2.426 2.426 3,205 -0.14(-5.57%)
Nov 07, 2008 2.569 2.603 2.569 2.569 3,917 +0.00(+0.00%)
Nov 06, 2008 2.856 3.336 2.569 2.569 7,058 -0.29(-10.29%)
Nov 05, 2008 2.704 2.864 2.704 2.864 2,647 +0.10(+3.66%)
Nov 04, 2008 2.569 2.763 2.527 2.763 3,561 +0.24(+9.34%)
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.