Nicholas Fincl Inc (NQ: NICK )

6.010 +0.110 (+1.86%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.460 7.626 7.460 7.626 323 +0.20(+2.75%)
Jun 29, 2010 7.552 7.552 7.422 7.422 12,772 -0.24(-3.14%)
Jun 25, 2010 7.673 7.775 7.608 7.663 7,327 -0.22(-2.82%)
Jun 24, 2010 7.691 7.886 7.487 7.886 20,784 +0.03(+0.35%)
Jun 23, 2010 7.552 7.858 7.534 7.858 8,525 +0.24(+3.16%)
Jun 22, 2010 7.784 7.784 7.515 7.617 1,942 +0.14(+1.86%)
Jun 21, 2010 7.524 7.599 7.469 7.478 7,713 -0.05(-0.62%)
Jun 18, 2010 7.376 7.571 7.339 7.524 1,053 +0.11(+1.50%)
Jun 17, 2010 7.367 7.432 7.330 7.413 9,928 +0.02(+0.25%)
Jun 16, 2010 7.237 7.413 7.237 7.395 17,085 -0.00(-0.06%)
Jun 15, 2010 7.413 7.413 7.302 7.399 9,982 +0.11(+1.46%)
Jun 14, 2010 7.413 7.413 7.274 7.293 17,875 -0.12(-1.62%)
Jun 11, 2010 7.469 7.571 7.413 7.413 6,215 -0.05(-0.62%)
Jun 10, 2010 7.599 7.914 7.192 7.460 32,326 -0.13(-1.71%)
Jun 09, 2010 7.469 7.949 7.469 7.589 10,818 -0.01(-0.12%)
Jun 08, 2010 7.775 7.775 7.599 7.599 2,492 -0.04(-0.49%)
Jun 07, 2010 7.751 7.758 7.636 7.636 4,432 -0.10(-1.32%)
Jun 04, 2010 7.738 7.756 7.738 7.738 1,931 -0.06(-0.83%)
Jun 03, 2010 7.867 7.877 7.728 7.802 5,471 -0.02(-0.24%)
Jun 02, 2010 7.877 7.877 7.710 7.821 2,063 -0.06(-0.71%)
Jun 01, 2010 7.877 7.960 7.877 7.877 1,056 -0.19(-2.30%)
May 28, 2010 8.057 8.062 7.877 8.062 647 +0.17(+2.11%)
May 27, 2010 8.219 8.219 7.877 7.895 8,502 -0.06(-0.70%)
May 26, 2010 7.960 8.266 7.886 7.951 7,122 +0.07(+0.94%)
May 25, 2010 8.071 8.081 7.738 7.877 15,170 -0.09(-1.16%)
May 24, 2010 8.034 8.108 7.969 7.969 1,025 -0.11(-1.38%)
May 21, 2010 8.108 8.173 8.016 8.080 5,052 +0.01(+0.11%)
May 20, 2010 8.034 8.127 8.017 8.071 10,635 -0.13(-1.58%)
May 19, 2010 8.173 8.303 8.025 8.201 14,505 -0.03(-0.34%)
May 18, 2010 8.284 8.294 8.229 8.229 7,753 -0.01(-0.11%)
May 17, 2010 8.247 8.294 8.080 8.238 19,016 -0.05(-0.56%)
May 14, 2010 8.275 8.303 8.117 8.284 11,201 +0.01(+0.11%)
May 13, 2010 8.368 8.368 8.145 8.275 4,100 -0.05(-0.56%)
May 12, 2010 8.331 8.368 8.145 8.321 10,021 -0.06(-0.66%)
May 11, 2010 8.094 8.386 7.941 8.377 15,290 +0.01(+0.11%)
May 10, 2010 8.321 8.368 7.988 8.368 31,475 +0.27(+3.32%)
May 07, 2010 7.886 8.294 7.793 8.099 17,555 +0.13(+1.63%)
May 06, 2010 8.386 8.386 7.932 7.969 16,453 -0.37(-4.44%)
May 05, 2010 8.479 8.525 8.113 8.340 52,359 -0.05(-0.55%)
May 04, 2010 8.062 8.386 8.043 8.386 76,674 +0.28(+3.43%)
May 03, 2010 8.016 8.108 7.719 8.108 24,514 +0.23(+2.88%)
Apr 30, 2010 7.969 7.969 7.793 7.881 8,838 -0.09(-1.10%)
Apr 29, 2010 7.992 8.016 7.955 7.969 14,190 +0.05(+0.58%)
Apr 28, 2010 7.839 8.016 7.839 7.923 8,633 -0.03(-0.35%)
Apr 27, 2010 7.923 7.951 7.784 7.951 7,952 +0.03(+0.35%)
Apr 26, 2010 7.923 8.052 7.913 7.923 25,353 +0.06(+0.71%)
Apr 23, 2010 8.062 8.099 7.775 7.867 12,194 +0.07(+0.95%)
Apr 22, 2010 7.645 7.858 7.645 7.793 12,885 +0.07(+0.96%)
Apr 21, 2010 7.784 7.784 7.691 7.719 3,884 +0.04(+0.48%)
Apr 20, 2010 7.812 7.848 7.543 7.682 24,344 -0.09(-1.19%)
Apr 19, 2010 7.784 7.923 7.700 7.775 28,498 -0.15(-1.87%)
Apr 16, 2010 7.802 8.053 7.802 7.923 71,157 -0.05(-0.57%)
Apr 15, 2010 7.960 8.016 7.960 7.968 10,430 +0.08(+0.98%)
Apr 14, 2010 7.784 7.915 7.562 7.891 37,727 +0.01(+0.18%)
Apr 13, 2010 7.812 7.969 7.788 7.877 19,180 +0.00(+0.00%)
Apr 12, 2010 7.738 7.877 7.627 7.877 25,755 +0.09(+1.19%)
Apr 09, 2010 7.691 7.784 7.691 7.784 40,292 +0.24(+3.19%)
Apr 08, 2010 7.756 7.830 7.543 7.543 71,179 -0.08(-1.09%)
Apr 07, 2010 7.182 7.830 6.968 7.626 73,763 +0.49(+6.88%)
Apr 06, 2010 7.154 7.182 7.052 7.135 37,768 +0.01(+0.13%)
Apr 05, 2010 6.996 7.182 6.996 7.126 25,247 +0.17(+2.40%)
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.