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 (%)
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%)
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.