Nicholas Fincl Inc (NQ: NICK )

9.460 +0.190 (+2.05%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.550 2.550 2.550 2.550 100 +0.00(+0.00%)
Feb 26, 2009 2.750 2.750 2.550 2.550 484 +0.05(+2.00%)
Feb 25, 2009 2.490 2.500 2.470 2.500 3,137 +0.14(+5.93%)
Feb 24, 2009 2.360 2.360 2.360 2.360 200 +0.14(+6.31%)
Feb 23, 2009 2.300 2.330 2.210 2.220 6,811 -0.08(-3.48%)
Feb 20, 2009 2.500 2.520 2.300 2.300 14,299 -0.20(-8.00%)
Feb 19, 2009 2.590 2.606 2.500 2.500 5,758 -0.13(-4.94%)
Feb 18, 2009 2.590 2.630 2.590 2.630 400 -0.14(-5.05%)
Feb 17, 2009 2.910 2.910 2.630 2.770 16,140 -0.17(-5.78%)
Feb 13, 2009 2.860 2.940 2.860 2.940 2,200 +0.05(+1.73%)
Feb 12, 2009 2.880 2.890 2.840 2.890 3,899 +0.04(+1.40%)
Feb 11, 2009 2.850 2.850 2.850 2.850 633 +0.00(+0.00%)
Feb 09, 2009 2.700 2.850 2.850 2.850 8,900 +0.10(+3.64%)
Feb 06, 2009 2.750 2.960 2.750 2.750 328 +0.05(+1.85%)
Feb 05, 2009 2.700 2.700 2.610 2.700 2,710 +0.00(+0.00%)
Feb 04, 2009 2.700 2.700 2.700 2.700 1,839 -0.07(-2.53%)
Feb 03, 2009 2.850 2.850 2.770 2.770 300 +0.04(+1.47%)
Feb 02, 2009 2.740 2.740 2.730 2.730 2,169 +0.01(+0.37%)
Jan 29, 2009 2.850 2.720 2.720 2.720 18,700 -0.10(-3.55%)
Jan 27, 2009 3.220 2.820 2.820 2.820 500 -0.12(-4.02%)
Jan 22, 2009 3.130 2.938 2.938 2.938 300 -0.10(-3.45%)
Jan 21, 2009 3.043 3.043 3.043 3.043 200 -0.11(-3.40%)
Jan 20, 2009 3.190 3.190 3.150 3.150 200 -0.17(-5.12%)
Jan 16, 2009 3.160 3.320 3.160 3.320 300 +0.27(+8.85%)
Jan 15, 2009 2.880 3.050 2.660 3.050 13,351 -0.42(-12.10%)
Jan 14, 2009 2.980 3.470 2.900 3.470 9,100 +0.57(+19.66%)
Jan 13, 2009 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 12, 2009 3.120 3.120 2.900 2.900 3,200 -0.27(-8.52%)
Jan 09, 2009 2.860 3.180 2.860 3.170 2,415 +0.01(+0.32%)
Jan 08, 2009 3.420 3.680 3.150 3.160 7,496 -0.54(-14.59%)
Jan 07, 2009 3.700 3.700 3.700 3.700 100 +0.05(+1.37%)
Jan 06, 2009 3.000 3.790 2.550 3.650 8,434 +0.65(+21.67%)
Jan 05, 2009 2.500 3.000 2.360 3.000 6,519 +0.65(+27.66%)
Dec 31, 2008 2.300 2.350 2.350 2.350 9,400 -0.05(-2.08%)
Dec 30, 2008 2.600 2.650 2.400 2.400 13,850 +0.00(+0.00%)
Dec 29, 2008 2.400 2.440 2.400 2.400 19,100 -0.02(-0.83%)
Dec 26, 2008 2.360 2.420 2.350 2.420 11,814 +0.04(+1.68%)
Dec 24, 2008 2.360 2.380 2.330 2.380 5,751 +0.01(+0.42%)
Dec 23, 2008 2.350 2.450 2.350 2.370 19,497 +0.02(+0.85%)
Dec 22, 2008 2.300 2.420 2.300 2.350 24,980 +0.06(+2.62%)
Dec 19, 2008 2.350 2.350 2.240 2.290 2,311 -0.06(-2.55%)
Dec 18, 2008 2.350 2.350 2.300 2.350 12,700 -0.00(-0.00%)
Dec 17, 2008 2.410 2.410 2.340 2.350 9,991 -0.15(-6.00%)
Dec 16, 2008 2.410 2.500 2.410 2.500 5,600 +0.00(+0.00%)
Dec 15, 2008 2.410 2.500 2.410 2.500 600 +0.09(+3.82%)
Dec 12, 2008 2.500 2.500 2.350 2.408 4,063 +0.06(+2.47%)
Dec 11, 2008 2.580 2.700 2.350 2.350 21,399 -0.23(-8.91%)
Dec 10, 2008 2.400 3.000 2.400 2.580 12,433 +0.09(+3.61%)
Dec 09, 2008 2.150 2.490 2.100 2.490 16,899 +0.37(+17.45%)
Dec 08, 2008 2.250 2.370 2.100 2.120 53,616 -0.28(-11.67%)
Dec 05, 2008 2.300 2.420 2.300 2.400 6,773 +0.10(+4.35%)
Dec 03, 2008 2.300 2.300 2.300 2.300 0 -0.10(-4.17%)
Dec 02, 2008 2.340 2.400 2.340 2.400 3,730 -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.