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 29, 2010 9.702 9.711 9.489 9.684 16,909 +0.05(+0.48%)
Oct 28, 2010 9.304 9.721 9.174 9.637 35,692 +0.37(+4.00%)
Oct 27, 2010 9.257 9.267 9.188 9.267 12,269 +0.04(+0.40%)
Oct 25, 2010 9.396 9.396 8.914 9.229 7,749 -0.03(-0.30%)
Oct 22, 2010 9.304 9.304 9.035 9.257 2,034 -0.05(-0.50%)
Oct 21, 2010 9.257 9.359 9.100 9.304 16,160 +0.05(+0.50%)
Oct 20, 2010 9.202 9.257 8.905 9.257 7,176 +0.09(+1.01%)
Oct 19, 2010 8.812 9.165 8.618 9.165 8,800 +0.33(+3.75%)
Oct 18, 2010 8.794 8.942 8.534 8.833 12,000 +0.10(+1.19%)
Oct 15, 2010 8.516 8.803 8.516 8.729 3,561 -0.08(-0.95%)
Oct 14, 2010 8.803 9.035 8.673 8.812 4,414 +0.22(+2.59%)
Oct 13, 2010 8.618 8.618 8.488 8.590 2,913 -0.02(-0.22%)
Oct 12, 2010 8.488 8.609 8.488 8.609 1,314 +0.11(+1.31%)
Oct 11, 2010 7.914 8.609 7.914 8.497 6,941 -0.03(-0.33%)
Oct 08, 2010 8.433 8.525 8.294 8.525 26,102 +0.03(+0.33%)
Oct 07, 2010 8.423 8.544 8.386 8.497 8,986 -0.07(-0.86%)
Oct 06, 2010 8.488 8.572 8.433 8.572 3,919 +0.06(+0.65%)
Oct 05, 2010 8.581 8.599 8.405 8.516 6,843 -0.05(-0.54%)
Oct 04, 2010 8.636 8.896 8.349 8.562 14,596 -0.06(-0.65%)
Oct 01, 2010 8.488 8.646 8.358 8.618 6,859 +0.10(+1.20%)
Sep 30, 2010 8.164 8.896 8.164 8.516 10,878 -0.03(-0.33%)
Sep 29, 2010 8.340 8.618 8.339 8.544 8,137 +0.19(+2.33%)
Sep 28, 2010 8.321 8.349 8.256 8.349 4,419 +0.11(+1.35%)
Sep 27, 2010 8.423 8.627 8.136 8.238 11,525 -0.11(-1.33%)
Sep 24, 2010 8.247 8.644 7.946 8.349 24,596 +0.20(+2.50%)
Sep 23, 2010 7.904 8.294 7.904 8.145 18,743 +0.41(+5.27%)
Sep 22, 2010 7.738 7.941 7.738 7.738 10,106 -0.14(-1.76%)
Sep 21, 2010 7.756 7.923 7.719 7.877 2,679 +0.06(+0.83%)
Sep 20, 2010 7.738 7.969 7.728 7.812 10,445 -0.17(-2.09%)
Sep 17, 2010 7.821 7.978 7.784 7.978 3,812 +0.20(+2.56%)
Sep 15, 2010 7.867 7.867 7.719 7.779 2,212 -0.04(-0.53%)
Sep 14, 2010 7.784 7.821 7.700 7.821 4,554 +0.04(+0.48%)
Sep 13, 2010 7.756 7.867 7.756 7.784 9,293 +0.10(+1.35%)
Sep 10, 2010 7.682 7.682 7.478 7.681 4,791 +0.01(+0.10%)
Sep 09, 2010 7.608 7.682 7.608 7.673 1,014 +0.07(+0.98%)
Sep 08, 2010 7.738 7.747 7.599 7.599 2,805 -0.12(-1.56%)
Sep 07, 2010 7.877 7.923 7.677 7.719 9,438 +0.03(+0.36%)
Sep 03, 2010 7.574 7.691 7.574 7.691 644 +0.00(+0.00%)
Sep 02, 2010 7.784 7.784 7.645 7.691 3,852 +0.08(+1.10%)
Sep 01, 2010 7.599 7.691 7.589 7.608 9,534 -0.12(-1.56%)
Aug 31, 2010 7.645 7.728 7.469 7.728 968 +0.15(+1.96%)
Aug 30, 2010 7.506 7.580 7.469 7.580 10,523 +0.05(+0.62%)
Aug 27, 2010 7.599 7.608 7.469 7.534 9,680 -0.03(-0.37%)
Aug 26, 2010 7.738 7.738 7.506 7.561 3,884 -0.13(-1.69%)
Aug 25, 2010 7.923 7.923 7.608 7.691 1,343 -0.19(-2.35%)
Aug 24, 2010 7.626 7.932 7.513 7.877 8,048 +0.23(+3.03%)
Aug 23, 2010 7.877 7.877 7.543 7.645 12,386 -0.23(-2.94%)
Aug 20, 2010 7.923 7.923 7.867 7.877 2,482 -0.06(-0.70%)
Aug 19, 2010 7.932 7.932 7.932 7.932 215 -0.02(-0.23%)
Aug 18, 2010 7.951 7.969 7.951 7.951 1,002 +0.00(+0.00%)
Aug 17, 2010 7.932 7.951 7.904 7.951 2,066 +0.02(+0.23%)
Aug 13, 2010 7.978 7.932 7.932 7.932 1,942 -0.05(-0.58%)
Aug 12, 2010 7.877 8.034 7.877 7.978 1,411 +0.06(+0.70%)
Aug 11, 2010 8.108 8.108 7.756 7.923 3,911 -0.19(-2.29%)
Aug 10, 2010 8.085 8.155 8.085 8.108 1,294 +0.00(+0.00%)
Aug 09, 2010 8.062 8.284 8.062 8.108 5,220 +0.00(+0.00%)
Aug 06, 2010 8.090 8.108 8.006 8.108 8,379 +0.13(+1.62%)
Aug 05, 2010 8.127 8.127 7.969 7.979 4,156 -0.14(-1.71%)
Aug 04, 2010 8.099 8.368 8.099 8.117 11,232 +0.02(+0.23%)
Aug 03, 2010 8.062 8.180 8.062 8.099 5,325 +0.08(+1.04%)
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.