Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicholas Fincl Inc (NQ: NICK )

6.190 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 6.190 0 -0.01(-0.16%)
Sep 26, 2024 6.100 6.240 6.100 6.200 7,380 +0.08(+1.22%)
Sep 25, 2024 6.100 6.130 6.090 6.125 4,008 +0.08(+1.24%)
Sep 24, 2024 6.120 6.150 6.050 6.050 7,746 -0.19(-2.97%)
Sep 23, 2024 6.555 6.680 6.005 6.235 16,980 -0.51(-7.63%)
Sep 20, 2024 6.010 6.860 6.010 6.750 47,287 +0.74(+12.31%)
Sep 19, 2024 5.900 6.080 5.900 6.010 7,125 +0.11(+1.86%)
Sep 18, 2024 5.910 6.070 5.900 5.900 20,681 -0.04(-0.67%)
Sep 17, 2024 5.950 6.100 5.910 5.940 11,974 -0.16(-2.62%)
Sep 16, 2024 6.130 6.150 6.100 6.100 17,011 -0.03(-0.49%)
Sep 13, 2024 6.120 6.200 6.100 6.130 15,332 +0.03(+0.49%)
Sep 12, 2024 6.000 6.121 6.000 6.100 4,627 +0.04(+0.66%)
Sep 11, 2024 6.010 6.075 6.000 6.060 1,467 +0.03(+0.58%)
Sep 10, 2024 6.030 6.135 6.025 6.025 6,189 -0.04(-0.74%)
Sep 09, 2024 6.060 6.070 6.060 6.070 730 +0.05(+0.83%)
Sep 06, 2024 6.080 6.080 6.010 6.020 2,399 -0.02(-0.33%)
Sep 05, 2024 6.040 6.170 5.970 6.040 17,480 +0.25(+4.41%)
Sep 04, 2024 5.710 6.190 5.617 5.785 12,449 -0.17(-2.77%)
Sep 03, 2024 5.995 6.245 5.800 5.950 7,304 +0.19(+3.30%)
Aug 30, 2024 5.590 5.800 5.590 5.760 2,125 -0.04(-0.69%)
Aug 29, 2024 5.290 5.900 5.290 5.800 1,545 -0.09(-1.53%)
Aug 28, 2024 5.900 5.930 5.500 5.890 4,533 +0.34(+6.13%)
Aug 27, 2024 5.370 5.738 5.370 5.550 2,807 -0.31(-5.29%)
Aug 26, 2024 5.770 6.162 5.680 5.860 22,665 +0.29(+5.21%)
Aug 23, 2024 6.010 6.150 5.570 5.570 1,565 -0.43(-7.17%)
Aug 22, 2024 5.710 6.110 5.310 6.000 8,237 -0.22(-3.47%)
Aug 21, 2024 6.216 6.216 6.216 6.216 1,210 +0.05(+0.75%)
Aug 20, 2024 6.230 6.300 6.160 6.170 5,762 -0.13(-2.06%)
Aug 19, 2024 6.300 6.300 6.300 6.300 457 +0.14(+2.27%)
Aug 16, 2024 6.230 6.350 6.160 6.160 8,684 -0.10(-1.60%)
Aug 15, 2024 6.150 6.320 6.150 6.260 1,145 +0.08(+1.21%)
Aug 14, 2024 6.300 6.300 6.150 6.185 10,482 +0.05(+0.90%)
Aug 13, 2024 6.150 6.380 6.120 6.130 10,078 +0.00(+0.00%)
Aug 12, 2024 6.300 6.300 6.090 6.130 10,100 -0.05(-0.81%)
Aug 09, 2024 6.200 6.380 6.120 6.180 1,339 -0.00(-0.08%)
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%)
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.