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 (%)
Nov 30, 2010 9.387 9.387 9.081 9.257 5,223 -0.13(-1.38%)
Nov 29, 2010 9.267 9.480 9.174 9.387 6,652 +0.12(+1.30%)
Nov 26, 2010 9.267 9.267 9.264 9.266 647 -0.00(-0.00%)
Nov 24, 2010 9.267 9.267 9.267 9.267 323 +0.00(+0.00%)
Nov 23, 2010 9.128 9.267 9.128 9.267 3,856 +0.08(+0.92%)
Nov 22, 2010 9.128 9.257 8.898 9.182 3,279 -0.07(-0.81%)
Nov 19, 2010 9.248 9.498 9.192 9.256 9,027 -0.16(-1.68%)
Nov 18, 2010 9.267 9.591 9.174 9.415 6,760 +0.15(+1.60%)
Nov 17, 2010 9.257 9.267 9.257 9.267 2,336 +0.00(+0.00%)
Nov 15, 2010 9.267 9.267 9.267 9.267 0 -0.00(-0.01%)
Nov 12, 2010 9.359 9.359 9.090 9.267 11,749 -0.19(-2.05%)
Nov 11, 2010 9.591 9.591 9.387 9.461 7,726 -0.20(-2.11%)
Nov 10, 2010 9.665 9.776 9.606 9.665 6,528 +0.02(+0.19%)
Nov 09, 2010 9.665 9.812 9.621 9.646 5,555 +0.02(+0.19%)
Nov 08, 2010 9.813 9.813 9.554 9.628 11,498 +0.04(+0.39%)
Nov 05, 2010 9.600 9.627 9.591 9.591 2,104 +0.01(+0.10%)
Nov 04, 2010 9.730 9.823 9.396 9.582 30,556 -0.09(-0.96%)
Nov 03, 2010 9.684 9.730 9.619 9.674 7,122 +0.14(+1.46%)
Nov 02, 2010 9.693 9.730 9.535 9.535 44,727 -0.15(-1.53%)
Nov 01, 2010 9.526 9.721 9.461 9.684 35,703 +0.00(+0.00%)
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%)
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.