Nicholas Fincl Inc (NQ: NICK )

6.765 +0.005 (+0.07%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.447 6.592 6.447 6.592 374 +0.18(+2.75%)
Jun 29, 2010 6.527 6.527 6.415 6.415 14,778 -0.21(-3.14%)
Jun 25, 2010 6.632 6.720 6.576 6.624 8,477 -0.19(-2.82%)
Jun 24, 2010 6.648 6.816 6.471 6.816 24,047 +0.02(+0.35%)
Jun 23, 2010 6.527 6.792 6.511 6.792 9,863 +0.21(+3.16%)
Jun 22, 2010 6.728 6.728 6.495 6.584 2,247 +0.12(+1.86%)
Jun 21, 2010 6.503 6.568 6.455 6.463 8,924 -0.04(-0.62%)
Jun 18, 2010 6.375 6.544 6.343 6.503 1,218 +0.10(+1.50%)
Jun 17, 2010 6.367 6.423 6.335 6.407 11,486 +0.02(+0.25%)
Jun 16, 2010 6.255 6.407 6.255 6.391 19,767 -0.00(-0.06%)
Jun 15, 2010 6.407 6.407 6.311 6.395 11,549 +0.09(+1.46%)
Jun 14, 2010 6.407 6.407 6.287 6.303 20,681 -0.10(-1.63%)
Jun 11, 2010 6.455 6.544 6.407 6.407 7,191 -0.04(-0.62%)
Jun 10, 2010 6.568 6.840 6.216 6.447 37,400 -0.11(-1.71%)
Jun 09, 2010 6.455 6.870 6.455 6.560 12,516 -0.01(-0.12%)
Jun 08, 2010 6.720 6.720 6.568 6.568 2,884 -0.03(-0.49%)
Jun 07, 2010 6.700 6.705 6.600 6.600 5,127 -0.09(-1.32%)
Jun 04, 2010 6.688 6.704 6.688 6.688 2,234 -0.06(-0.83%)
Jun 03, 2010 6.800 6.808 6.680 6.744 6,330 -0.02(-0.24%)
Jun 02, 2010 6.808 6.808 6.664 6.760 2,387 -0.05(-0.71%)
Jun 01, 2010 6.808 6.880 6.808 6.808 1,222 -0.16(-2.30%)
May 28, 2010 6.964 6.968 6.808 6.968 749 +0.14(+2.11%)
May 27, 2010 7.104 7.104 6.808 6.824 9,837 -0.05(-0.70%)
May 26, 2010 6.880 7.144 6.816 6.872 8,240 +0.06(+0.94%)
May 25, 2010 6.976 6.985 6.688 6.808 17,552 -0.08(-1.16%)
May 24, 2010 6.944 7.008 6.888 6.888 1,186 -0.10(-1.38%)
May 21, 2010 7.008 7.064 6.928 6.984 5,845 +0.01(+0.11%)
May 20, 2010 6.944 7.024 6.930 6.976 12,304 -0.11(-1.58%)
May 19, 2010 7.064 7.176 6.936 7.088 16,783 -0.02(-0.34%)
May 18, 2010 7.160 7.168 7.112 7.112 8,970 -0.01(-0.11%)
May 17, 2010 7.128 7.168 6.984 7.120 22,002 -0.04(-0.56%)
May 14, 2010 7.152 7.176 7.016 7.160 12,960 +0.01(+0.11%)
May 13, 2010 7.232 7.232 7.040 7.152 4,744 -0.04(-0.56%)
May 12, 2010 7.200 7.232 7.040 7.192 11,594 -0.05(-0.66%)
May 11, 2010 6.996 7.248 6.864 7.240 17,690 +0.01(+0.11%)
May 10, 2010 7.192 7.232 6.904 7.232 36,416 +0.23(+3.32%)
May 07, 2010 6.816 7.168 6.736 7.000 20,311 +0.11(+1.63%)
May 06, 2010 7.248 7.248 6.856 6.888 19,036 -0.32(-4.44%)
May 05, 2010 7.328 7.368 7.012 7.208 60,579 -0.04(-0.55%)
May 04, 2010 6.968 7.248 6.952 7.248 88,711 +0.24(+3.43%)
May 03, 2010 6.928 7.008 6.672 7.008 28,362 +0.20(+2.88%)
Apr 30, 2010 6.888 6.888 6.736 6.812 10,225 -0.08(-1.10%)
Apr 29, 2010 6.908 6.928 6.876 6.888 16,418 +0.04(+0.58%)
Apr 28, 2010 6.776 6.928 6.776 6.848 9,988 -0.02(-0.35%)
Apr 27, 2010 6.848 6.872 6.728 6.872 9,200 +0.02(+0.35%)
Apr 26, 2010 6.848 6.960 6.839 6.848 29,333 +0.05(+0.71%)
Apr 23, 2010 6.968 7.000 6.720 6.800 14,108 +0.06(+0.95%)
Apr 22, 2010 6.608 6.792 6.608 6.736 14,907 +0.06(+0.96%)
Apr 21, 2010 6.728 6.728 6.648 6.672 4,494 +0.03(+0.48%)
Apr 20, 2010 6.752 6.783 6.519 6.640 28,166 -0.08(-1.19%)
Apr 19, 2010 6.728 6.848 6.656 6.720 32,972 -0.13(-1.87%)
Apr 16, 2010 6.744 6.960 6.744 6.848 82,327 -0.04(-0.57%)
Apr 15, 2010 6.880 6.928 6.880 6.887 12,067 +0.07(+0.98%)
Apr 14, 2010 6.728 6.841 6.536 6.820 43,649 +0.01(+0.18%)
Apr 13, 2010 6.752 6.888 6.731 6.808 22,191 +0.00(+0.00%)
Apr 12, 2010 6.688 6.808 6.592 6.808 29,798 +0.08(+1.19%)
Apr 09, 2010 6.648 6.728 6.648 6.728 46,617 +0.21(+3.19%)
Apr 08, 2010 6.704 6.768 6.519 6.519 82,354 -0.07(-1.09%)
Apr 07, 2010 6.207 6.768 6.023 6.592 85,343 +0.42(+6.88%)
Apr 06, 2010 6.183 6.207 6.095 6.167 43,697 +0.01(+0.13%)
Apr 05, 2010 6.047 6.207 6.047 6.159 29,211 +0.14(+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.