Nicholas Fincl Inc (NQ: NICK )

6.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.082 5.082 4.762 5.024 6,729 +0.02(+0.44%)
Aug 28, 2009 5.046 5.046 4.858 5.002 2,351 +0.25(+5.37%)
Aug 27, 2009 4.747 4.747 4.740 4.747 2,197 -0.08(-1.66%)
Aug 26, 2009 5.097 5.097 4.660 4.827 1,117 +0.19(+4.08%)
Aug 25, 2009 4.740 4.999 4.619 4.638 3,502 +0.12(+2.58%)
Aug 24, 2009 4.529 4.529 4.522 4.522 429 -0.56(-11.10%)
Aug 21, 2009 5.064 5.097 5.064 5.086 892 +0.21(+4.25%)
Aug 20, 2009 4.674 4.886 4.674 4.878 6,824 +0.06(+1.30%)
Aug 19, 2009 4.551 4.958 4.551 4.816 4,864 +0.14(+3.02%)
Aug 18, 2009 4.594 4.941 4.573 4.674 12,005 +0.09(+1.90%)
Aug 17, 2009 4.369 4.674 4.369 4.587 20,376 +0.02(+0.48%)
Aug 14, 2009 4.623 4.623 4.543 4.565 24,939 -0.15(-3.24%)
Aug 13, 2009 4.755 4.755 4.587 4.718 2,884 -0.07(-1.53%)
Aug 12, 2009 4.922 4.922 4.587 4.792 5,067 -0.13(-2.65%)
Aug 11, 2009 5.017 5.017 4.922 4.922 4,135 -0.15(-2.89%)
Aug 07, 2009 5.315 5.068 5.068 5.068 8,515 +0.17(+3.37%)
Aug 06, 2009 5.177 5.177 4.762 4.903 12,055 -0.14(-2.87%)
Aug 05, 2009 5.140 5.170 4.887 5.048 4,971 -0.09(-1.66%)
Aug 04, 2009 5.242 5.242 5.068 5.133 4,522 -0.12(-2.22%)
Aug 03, 2009 4.769 5.454 4.740 5.250 35,413 +0.47(+9.91%)
Jul 31, 2009 4.674 4.835 4.645 4.776 8,299 +0.13(+2.90%)
Jul 30, 2009 4.441 4.642 4.424 4.642 29,078 +0.22(+5.02%)
Jul 29, 2009 4.332 4.434 4.332 4.420 3,776 +0.01(+0.33%)
Jul 28, 2009 4.297 4.412 4.289 4.405 5,768 +0.06(+1.34%)
Jul 27, 2009 4.099 4.347 4.099 4.347 43,949 +0.29(+7.18%)
Jul 24, 2009 4.034 4.114 4.034 4.056 2,711 +0.04(+0.91%)
Jul 23, 2009 3.939 4.019 3.939 4.019 1,528 +0.01(+0.36%)
Jul 22, 2009 3.859 4.005 3.859 4.005 7,454 +0.15(+3.77%)
Jul 21, 2009 3.859 3.859 3.859 3.859 4,669 +0.00(+0.00%)
Jul 20, 2009 3.983 4.034 3.859 3.859 4,120 -0.04(-0.93%)
Jul 17, 2009 3.874 4.005 3.874 3.895 7,073 +0.07(+1.71%)
Jul 16, 2009 3.770 3.830 3.757 3.830 1,373 +0.00(+0.00%)
Jul 14, 2009 3.830 3.830 3.830 3.830 0 -0.16(-4.07%)
Jul 10, 2009 3.954 3.992 3.992 3.992 4,120 +0.10(+2.67%)
Jul 09, 2009 3.874 3.888 3.874 3.888 412 +0.03(+0.76%)
Jul 08, 2009 3.968 3.968 3.859 3.859 3,804 -0.12(-3.11%)
Jul 07, 2009 3.823 3.997 3.815 3.983 11,031 +0.17(+4.39%)
Jul 01, 2009 3.815 3.815 3.815 3.815 0 +0.00(+0.00%)
Jun 30, 2009 3.823 3.874 3.808 3.815 3,062 -0.26(-6.43%)
Jun 29, 2009 4.077 4.077 4.077 4.077 1,098 +0.05(+1.14%)
Jun 26, 2009 3.866 4.077 3.859 4.032 17,553 +0.17(+4.47%)
Jun 25, 2009 3.837 3.954 3.808 3.859 23,485 +0.03(+0.76%)
Jun 24, 2009 3.801 3.837 3.793 3.830 2,613 +0.17(+4.78%)
Jun 23, 2009 3.721 3.750 3.648 3.655 9,064 +0.01(+0.40%)
Jun 22, 2009 3.750 3.750 3.641 3.641 5,897 -0.09(-2.34%)
Jun 19, 2009 4.053 4.053 3.728 3.728 274 +0.01(+0.39%)
Jun 17, 2009 3.859 3.713 3.713 3.713 3,150 -0.25(-6.42%)
Jun 16, 2009 3.946 3.968 3.946 3.968 1,421 -0.01(-0.18%)
Jun 15, 2009 4.070 4.070 3.968 3.975 4,820 -0.10(-2.50%)
Jun 12, 2009 3.983 4.077 3.983 4.077 307 -0.04(-0.88%)
Jun 11, 2009 3.917 4.157 3.917 4.114 3,694 -0.01(-0.35%)
Jun 10, 2009 4.201 4.201 4.077 4.128 15,657 +0.11(+2.72%)
Jun 09, 2009 3.881 4.019 3.881 4.019 6,317 +0.09(+2.22%)
Jun 08, 2009 3.859 3.932 3.815 3.932 19,777 -0.02(-0.55%)
Jun 05, 2009 3.823 3.954 3.641 3.954 8,603 +0.09(+2.45%)
Jun 04, 2009 3.793 4.056 3.648 3.859 24,052 +0.07(+1.92%)
Jun 03, 2009 3.641 3.786 3.641 3.786 9,024 +0.07(+1.96%)
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.