Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nicholas Fincl Inc
(NQ:
NICK
)
5.900
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2007
9.376
9.502
9.376
9.401
8,079
-0.04(-0.45%)
Mar 29, 2007
9.384
9.519
9.342
9.443
10,404
+0.03(+0.36%)
Mar 28, 2007
9.477
9.477
9.292
9.410
5,832
-0.13(-1.41%)
Mar 27, 2007
9.890
9.890
9.528
9.545
5,765
-0.42(-4.23%)
Mar 26, 2007
10.11
10.13
9.873
9.966
13,292
-0.15(-1.50%)
Mar 23, 2007
10.11
10.12
10.04
10.12
13,550
-0.03(-0.25%)
Mar 22, 2007
9.427
10.17
9.427
10.14
19,518
+0.61(+6.45%)
Mar 21, 2007
9.393
9.528
9.384
9.528
17,975
+0.07(+0.71%)
Mar 20, 2007
9.342
9.460
9.309
9.460
3,963
+0.13(+1.36%)
Mar 19, 2007
9.300
9.519
9.300
9.334
3,145
+0.03(+0.36%)
Mar 16, 2007
9.545
9.561
9.267
9.300
7,929
+0.04(+0.45%)
Mar 15, 2007
9.191
9.443
9.098
9.258
6,932
-0.02(-0.18%)
Mar 14, 2007
9.384
9.511
8.997
9.275
33,950
-0.14(-1.52%)
Mar 13, 2007
9.772
9.806
9.283
9.418
9,534
-0.35(-3.62%)
Mar 12, 2007
9.561
9.772
9.519
9.772
5,392
+0.11(+1.13%)
Mar 09, 2007
9.612
9.764
9.603
9.662
8,754
-0.01(-0.09%)
Mar 08, 2007
9.603
9.730
9.587
9.671
10,887
+0.11(+1.15%)
Mar 07, 2007
8.921
9.561
8.727
9.561
40,520
+0.56(+6.17%)
Mar 06, 2007
8.887
9.014
8.761
9.005
72,286
-0.05(-0.56%)
Mar 05, 2007
8.930
9.300
8.887
9.056
63,416
-0.21(-2.27%)
Mar 02, 2007
9.410
9.435
9.267
9.267
13,246
-0.08(-0.90%)
Mar 01, 2007
9.368
9.368
9.267
9.351
10,193
+0.06(+0.63%)
Feb 28, 2007
9.267
9.334
9.267
9.292
35,111
-0.03(-0.27%)
Feb 27, 2007
9.286
9.351
9.267
9.317
32,480
-0.03(-0.36%)
Feb 26, 2007
9.300
9.359
9.300
9.351
4,487
+0.05(+0.54%)
Feb 23, 2007
9.427
9.427
9.267
9.300
12,051
-0.11(-1.16%)
Feb 22, 2007
9.182
9.427
9.182
9.410
13,360
+0.22(+2.38%)
Feb 21, 2007
9.216
9.241
9.182
9.191
29,097
-0.05(-0.55%)
Feb 20, 2007
9.292
9.300
9.191
9.241
22,219
-0.05(-0.54%)
Feb 16, 2007
9.317
9.351
9.267
9.292
18,479
+0.01(+0.09%)
Feb 15, 2007
9.267
9.384
9.224
9.283
40,532
+0.02(+0.18%)
Feb 14, 2007
9.300
9.309
9.250
9.267
37,409
-0.02(-0.18%)
Feb 13, 2007
9.309
9.351
8.955
9.283
54,190
-0.07(-0.72%)
Feb 12, 2007
9.334
9.477
9.309
9.351
42,906
+0.00(+0.00%)
Feb 09, 2007
9.351
9.418
9.325
9.351
28,311
-0.03(-0.36%)
Feb 08, 2007
9.334
9.452
9.334
9.384
8,286
+0.08(+0.81%)
Feb 07, 2007
9.258
9.309
9.258
9.309
16,924
+0.02(+0.18%)
Feb 06, 2007
9.250
9.309
9.233
9.292
22,726
+0.03(+0.36%)
Feb 05, 2007
9.309
9.460
9.241
9.258
37,060
-0.04(-0.45%)
Feb 02, 2007
9.519
9.519
9.300
9.300
35,753
-0.18(-1.87%)
Feb 01, 2007
9.469
9.603
9.469
9.477
16,490
-0.04(-0.44%)
Jan 31, 2007
9.494
9.553
9.435
9.519
29,103
-0.04(-0.44%)
Jan 30, 2007
9.477
9.637
9.477
9.561
32,837
+0.04(+0.44%)
Jan 29, 2007
9.536
9.561
9.519
9.519
18,514
-0.05(-0.53%)
Jan 26, 2007
9.646
9.646
9.561
9.570
22,516
-0.08(-0.87%)
Jan 25, 2007
9.772
9.772
9.654
9.654
13,556
-0.08(-0.78%)
Jan 24, 2007
9.705
9.738
9.688
9.730
9,038
+0.14(+1.49%)
Jan 23, 2007
9.603
9.679
9.536
9.587
11,043
+0.00(+0.02%)
Jan 22, 2007
9.789
9.789
9.578
9.585
18,393
-0.09(-0.97%)
Jan 19, 2007
9.654
9.730
9.633
9.679
9,837
-0.07(-0.69%)
Jan 18, 2007
9.772
9.772
9.688
9.747
25,937
+0.01(+0.09%)
Jan 17, 2007
9.688
9.772
9.688
9.738
30,347
+0.01(+0.12%)
Jan 16, 2007
9.705
9.772
9.688
9.726
16,589
+0.04(+0.38%)
Jan 12, 2007
9.806
9.848
9.688
9.689
5,491
-0.04(-0.42%)
Jan 11, 2007
9.730
9.772
9.721
9.730
13,933
-0.01(-0.09%)
Jan 10, 2007
9.806
9.814
9.730
9.738
28,981
-0.01(-0.09%)
Jan 09, 2007
9.738
9.873
9.730
9.747
10,656
+0.01(+0.09%)
Jan 08, 2007
9.730
9.797
9.730
9.738
21,267
-0.08(-0.77%)
Jan 05, 2007
9.873
9.873
9.814
9.814
7,299
-0.02(-0.17%)
Jan 04, 2007
9.839
9.966
9.764
9.831
11,944
+0.08(+0.86%)
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
.