Nicholas Fincl Inc (NQ: NICK )

5.990 +0.050 (+0.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.