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 (%)
Oct 31, 2007
7.102
7.102
6.967
6.984
8,028
+0.01(+0.12%)
Oct 30, 2007
6.950
7.009
6.950
6.975
13,694
+0.07(+0.98%)
Oct 29, 2007
7.110
7.110
6.908
6.908
52,094
-0.13(-1.80%)
Oct 26, 2007
7.160
7.211
7.000
7.034
8,760
-0.09(-1.30%)
Oct 25, 2007
7.354
7.363
7.102
7.127
22,229
-0.20(-2.74%)
Oct 24, 2007
7.304
7.521
7.304
7.328
8,296
-0.01(-0.13%)
Oct 23, 2007
7.354
7.363
7.253
7.337
8,647
+0.01(+0.11%)
Oct 22, 2007
7.582
7.632
7.262
7.329
9,615
-0.24(-3.23%)
Oct 19, 2007
7.582
7.582
7.422
7.573
7,736
+0.03(+0.45%)
Oct 18, 2007
7.582
7.632
7.540
7.540
14,873
-0.04(-0.56%)
Oct 17, 2007
7.649
7.691
7.582
7.582
11,751
-0.07(-0.88%)
Oct 16, 2007
7.683
7.767
7.455
7.649
39,777
-0.06(-0.76%)
Oct 15, 2007
7.745
7.775
7.700
7.708
10,493
-0.04(-0.54%)
Oct 12, 2007
7.750
7.792
7.716
7.750
6,113
+0.03(+0.44%)
Oct 11, 2007
7.750
7.750
7.649
7.716
4,273
-0.03(-0.43%)
Oct 10, 2007
7.639
7.775
7.624
7.750
16,567
+0.14(+1.88%)
Oct 09, 2007
7.733
7.750
7.447
7.607
30,729
-0.14(-1.85%)
Oct 08, 2007
7.624
7.792
7.540
7.750
11,882
-0.08(-0.97%)
Oct 05, 2007
7.726
7.868
7.683
7.826
15,357
+0.20(+2.65%)
Oct 04, 2007
7.750
7.750
7.565
7.624
54,290
-0.15(-1.95%)
Oct 03, 2007
7.851
7.851
7.674
7.775
12,092
-0.08(-1.07%)
Oct 02, 2007
7.953
7.994
7.716
7.860
29,795
-0.12(-1.48%)
Oct 01, 2007
7.710
7.994
7.710
7.978
25,628
+0.21(+2.71%)
Sep 28, 2007
7.380
7.792
7.337
7.767
52,412
+0.08(+1.10%)
Sep 27, 2007
7.497
7.801
7.405
7.683
12,879
+0.19(+2.47%)
Sep 26, 2007
7.624
7.792
7.321
7.497
28,001
-0.03(-0.34%)
Sep 25, 2007
7.792
7.792
7.127
7.523
89,813
-0.27(-3.46%)
Sep 24, 2007
7.893
8.011
7.666
7.792
23,384
-0.01(-0.09%)
Sep 21, 2007
7.834
7.834
7.799
7.799
2,730
-0.04(-0.45%)
Sep 20, 2007
7.784
7.952
7.767
7.834
22,012
+0.03(+0.32%)
Sep 19, 2007
7.809
7.868
7.742
7.809
9,615
+0.02(+0.22%)
Sep 18, 2007
7.565
7.792
7.565
7.792
24,720
+0.27(+3.58%)
Sep 17, 2007
7.607
7.615
7.506
7.523
4,243
-0.07(-0.89%)
Sep 14, 2007
7.472
7.689
7.472
7.590
6,362
+0.01(+0.11%)
Sep 13, 2007
7.413
7.582
7.413
7.582
6,535
+0.08(+1.12%)
Sep 12, 2007
7.548
7.548
7.388
7.497
9,978
-0.06(-0.78%)
Sep 11, 2007
7.708
7.784
7.548
7.556
16,128
-0.13(-1.75%)
Sep 10, 2007
7.961
7.961
7.556
7.691
6,951
-0.36(-4.50%)
Sep 07, 2007
8.079
8.138
8.003
8.053
7,715
-0.03(-0.31%)
Sep 06, 2007
8.188
8.188
8.079
8.079
16,626
-0.01(-0.10%)
Sep 05, 2007
8.070
8.180
8.028
8.087
18,184
+0.08(+1.05%)
Sep 04, 2007
7.877
8.315
7.877
8.003
6,423
+0.05(+0.64%)
Aug 31, 2007
7.910
8.028
7.910
7.952
7,597
+0.19(+2.50%)
Aug 30, 2007
7.582
7.809
7.582
7.759
10,805
+0.23(+3.02%)
Aug 29, 2007
7.506
7.582
7.472
7.531
2,492
+0.02(+0.22%)
Aug 28, 2007
7.784
7.792
7.380
7.514
9,838
-0.28(-3.57%)
Aug 27, 2007
7.144
7.868
7.144
7.792
12,561
+0.58(+8.06%)
Aug 24, 2007
7.228
7.228
7.169
7.211
2,136
+0.03(+0.35%)
Aug 23, 2007
7.059
7.396
6.739
7.186
56,997
+0.20(+2.90%)
Aug 22, 2007
6.908
7.051
6.908
6.984
63,140
-0.02(-0.24%)
Aug 21, 2007
7.160
7.211
6.857
7.000
63,814
-0.09(-1.31%)
Aug 20, 2007
7.304
7.363
7.085
7.093
13,491
-0.16(-2.21%)
Aug 17, 2007
7.422
7.455
7.160
7.253
16,185
-0.16(-2.16%)
Aug 16, 2007
7.253
7.413
7.253
7.413
4,273
+0.00(+0.00%)
Aug 15, 2007
7.413
7.506
7.203
7.413
47,118
-0.01(-0.11%)
Aug 14, 2007
7.203
7.523
7.203
7.422
12,048
+0.19(+2.68%)
Aug 13, 2007
7.396
7.481
7.219
7.228
11,012
-0.10(-1.38%)
Aug 10, 2007
7.556
7.556
7.102
7.329
47,019
-0.21(-2.79%)
Aug 09, 2007
7.582
7.750
7.329
7.540
45,274
-0.04(-0.56%)
Aug 08, 2007
7.573
7.674
7.422
7.582
178,800
+0.08(+1.12%)
Aug 07, 2007
7.548
7.725
7.203
7.497
64,368
+0.00(+0.00%)
Aug 06, 2007
7.497
7.565
7.455
7.497
140,013
+0.13(+1.71%)
Aug 03, 2007
7.371
7.590
7.262
7.371
197,950
-0.19(-2.56%)
Aug 02, 2007
7.851
7.961
7.506
7.565
119,833
-0.29(-3.65%)
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
.