Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicholas Fincl Inc (NQ: NICK )

6.180 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2024 6.110 6.300 6.100 6.185 7,687 -0.10(-1.51%)
Aug 07, 2024 6.090 6.310 6.090 6.280 7,692 +0.21(+3.46%)
Aug 06, 2024 6.050 6.070 6.012 6.070 14,031 +0.08(+1.34%)
Aug 05, 2024 5.970 5.990 5.970 5.990 938 -0.12(-1.96%)
Aug 02, 2024 6.180 6.180 6.110 6.110 523 +0.21(+3.56%)
Aug 01, 2024 6.350 6.360 5.900 5.900 13,056 -0.42(-6.66%)
Jul 31, 2024 6.330 6.480 6.300 6.321 23,011 +0.02(+0.33%)
Jul 30, 2024 6.505 6.505 6.300 6.300 28,970 -0.07(-1.13%)
Jul 29, 2024 6.320 6.480 6.300 6.372 35,992 +0.04(+0.66%)
Jul 26, 2024 6.320 6.330 6.320 6.330 4,059 -0.03(-0.55%)
Jul 25, 2024 6.330 6.365 6.330 6.365 1,346 -0.14(-2.08%)
Jul 24, 2024 6.370 6.690 6.310 6.500 38,034 +0.15(+2.36%)
Jul 23, 2024 6.400 6.700 6.350 6.350 8,532 -0.12(-1.85%)
Jul 22, 2024 6.350 6.579 6.328 6.470 6,763 +0.11(+1.73%)
Jul 19, 2024 6.310 6.400 6.310 6.360 3,101 -0.06(-0.93%)
Jul 18, 2024 6.360 6.690 6.320 6.420 24,024 -0.18(-2.73%)
Jul 17, 2024 6.350 6.600 6.350 6.600 6,190 +0.29(+4.60%)
Jul 16, 2024 6.270 6.350 6.250 6.310 19,208 +0.05(+0.80%)
Jul 15, 2024 6.290 6.290 6.260 6.260 3,468 -0.11(-1.73%)
Jul 12, 2024 6.350 6.370 6.270 6.370 1,082 +0.02(+0.31%)
Jul 11, 2024 6.372 6.372 6.350 6.350 881 +0.08(+1.28%)
Jul 10, 2024 6.260 6.400 6.260 6.270 26,994 +0.01(+0.16%)
Jul 09, 2024 6.260 6.430 6.250 6.260 37,160 -0.21(-3.25%)
Jul 08, 2024 6.270 6.470 6.270 6.470 555 +0.00(+0.00%)
Jul 05, 2024 6.430 6.500 6.380 6.470 2,419 +0.06(+0.94%)
Jul 02, 2024 6.410 94 -0.04(-0.62%)
Jul 01, 2024 6.450 6.550 6.450 6.450 1,690 -0.12(-1.83%)
Jun 28, 2024 6.570 6.570 6.450 6.570 4,125 +0.00(+0.00%)
Jun 27, 2024 6.440 6.600 6.440 6.570 5,340 +0.00(+0.00%)
Jun 26, 2024 6.500 6.645 6.460 6.570 6,548 -0.03(-0.45%)
Jun 25, 2024 6.500 6.655 6.430 6.600 5,608 +0.17(+2.64%)
Jun 24, 2024 6.410 6.600 6.410 6.430 3,429 -0.16(-2.43%)
Jun 21, 2024 6.600 6.610 6.400 6.590 7,480 +0.00(+0.00%)
Jun 20, 2024 6.350 6.650 6.350 6.590 11,491 -0.01(-0.15%)
Jun 18, 2024 6.640 6.690 6.341 6.600 12,551 +0.15(+2.33%)
Jun 17, 2024 6.656 6.656 6.335 6.450 7,022 +0.09(+1.42%)
Jun 14, 2024 6.450 6.450 6.250 6.360 6,246 -0.02(-0.31%)
Jun 13, 2024 6.380 6.380 6.380 6.380 325 -0.20(-3.04%)
Jun 12, 2024 6.450 6.580 6.270 6.580 1,346 +0.25(+3.95%)
Jun 11, 2024 6.260 6.330 6.250 6.330 20,523 -0.01(-0.16%)
Jun 10, 2024 6.250 6.700 6.250 6.340 2,371 +0.01(+0.16%)
Jun 07, 2024 6.260 6.400 6.260 6.330 2,052 -0.17(-2.62%)
Jun 06, 2024 6.254 6.500 6.254 6.500 1,178 +0.00(+0.00%)
Jun 05, 2024 6.568 6.575 6.360 6.500 27,840 -0.10(-1.52%)
Jun 04, 2024 6.584 6.675 6.550 6.600 4,655 -0.14(-2.08%)
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.