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
)
6.615
UNCHANGED
Streaming Delayed Price
Updated: 2:13 PM EDT, May 29, 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 (%)
Jun 28, 2002
1.618
1.715
1.618
1.667
19,571
-0.03(-1.90%)
Jun 27, 2002
1.579
1.699
1.579
1.699
5,974
+0.06(+3.96%)
Jun 26, 2002
1.618
1.634
1.489
1.634
3,708
-0.03(-1.94%)
Jun 25, 2002
1.667
1.667
1.667
1.667
618
-0.03(-1.90%)
Jun 21, 2002
1.699
1.699
1.699
1.699
412
+0.00(+0.00%)
Jun 20, 2002
1.699
1.699
1.699
1.699
412
+0.00(+0.00%)
Jun 19, 2002
1.586
1.699
1.586
1.699
1,030
+0.08(+4.79%)
Jun 18, 2002
1.621
1.621
1.621
1.621
824
-0.03(-1.76%)
Jun 17, 2002
1.618
1.715
1.618
1.650
3,914
+0.03(+2.00%)
Jun 14, 2002
1.553
1.618
1.553
1.618
2,884
-0.05(-2.91%)
Jun 12, 2002
1.621
1.667
1.527
1.667
21,219
+0.00(+0.00%)
Jun 11, 2002
1.667
1.667
1.667
1.667
412
-0.06(-3.74%)
Jun 10, 2002
1.731
1.731
1.731
1.731
412
-0.03(-1.83%)
Jun 07, 2002
1.696
1.764
1.696
1.764
2,472
+0.14(+8.78%)
Jun 06, 2002
1.699
1.699
1.621
1.621
2,060
-0.08(-4.57%)
Jun 05, 2002
1.621
1.699
1.621
1.699
1,030
-0.05(-2.60%)
May 31, 2002
1.735
1.777
1.709
1.744
12,154
-0.16(-8.49%)
May 28, 2002
1.825
1.925
1.812
1.906
10,300
+0.11(+6.13%)
May 27, 2002
1.765
1.796
1.699
1.796
10,712
+0.00(+0.00%)
May 24, 2002
1.765
1.796
1.699
1.796
10,712
-0.03(-1.77%)
May 23, 2002
1.861
1.861
1.783
1.828
2,472
+0.05(+2.54%)
May 22, 2002
1.925
1.925
1.783
1.783
8,858
-0.14(-7.39%)
May 21, 2002
1.909
1.948
1.909
1.925
17,305
+0.05(+2.85%)
May 20, 2002
1.909
1.948
1.783
1.872
14,008
-0.10(-5.01%)
May 17, 2002
1.812
2.023
1.812
1.971
105,272
+0.18(+9.93%)
May 16, 2002
1.550
1.861
1.521
1.793
78,285
+0.29(+19.14%)
May 15, 2002
1.469
1.505
1.469
1.505
8,034
+0.05(+3.33%)
May 14, 2002
1.391
1.456
1.391
1.456
14,626
+0.00(+0.00%)
May 13, 2002
1.456
1.456
1.456
1.456
3,914
+0.00(+0.00%)
May 10, 2002
1.456
1.456
1.456
1.456
206
+0.08(+5.63%)
May 09, 2002
1.395
1.395
1.314
1.379
8,858
-0.11(-7.39%)
May 08, 2002
1.459
1.521
1.459
1.489
9,682
+0.03(+2.22%)
May 07, 2002
1.466
1.505
1.456
1.456
9,888
-0.01(-0.66%)
May 06, 2002
1.466
1.466
1.466
1.466
412
+0.09(+6.59%)
May 03, 2002
1.375
1.375
1.375
1.375
1,030
-0.05(-3.41%)
May 02, 2002
1.456
1.456
1.424
1.424
4,326
-0.03(-2.22%)
May 01, 2002
1.456
1.456
1.456
1.456
0
+0.00(+0.00%)
Apr 30, 2002
1.388
1.489
1.388
1.456
10,918
+0.08(+5.88%)
Apr 29, 2002
1.489
1.489
1.375
1.375
2,266
-0.06(-4.50%)
Apr 26, 2002
1.391
1.472
1.391
1.440
16,069
+0.05(+3.49%)
Apr 25, 2002
1.391
1.391
1.391
1.391
1,442
+0.05(+3.61%)
Apr 24, 2002
1.375
1.375
1.343
1.343
2,266
+0.00(+0.24%)
Apr 23, 2002
1.340
1.340
1.340
1.340
1,030
+0.00(+0.00%)
Apr 22, 2002
1.333
1.340
1.333
1.340
5,356
+0.00(+0.00%)
Apr 19, 2002
1.340
1.340
1.340
1.340
4,532
+0.00(+0.00%)
Apr 18, 2002
1.340
1.340
1.340
1.340
206
+0.00(+0.00%)
Apr 17, 2002
1.346
1.346
1.327
1.340
3,296
-0.04(-2.59%)
Apr 16, 2002
1.294
1.375
1.294
1.375
5,356
+0.00(+0.00%)
Apr 15, 2002
1.343
1.375
1.343
1.375
2,472
+0.08(+6.25%)
Apr 12, 2002
1.278
1.294
1.262
1.294
23,073
+0.02(+1.27%)
Apr 11, 2002
1.275
1.278
1.275
1.278
3,090
+0.00(+0.00%)
Apr 10, 2002
1.335
1.335
1.278
1.278
17,305
-0.06(-4.82%)
Apr 09, 2002
1.343
1.343
1.343
1.343
2,060
+0.00(+0.24%)
Apr 08, 2002
1.311
1.340
1.294
1.340
15,657
+0.01(+0.98%)
Apr 05, 2002
1.430
1.430
1.327
1.327
14,008
-0.10(-7.24%)
Apr 04, 2002
1.456
1.456
1.430
1.430
412
-0.03(-1.78%)
Apr 03, 2002
1.430
1.502
1.430
1.456
9,888
+0.00(+0.00%)
Apr 02, 2002
1.427
1.456
1.427
1.456
1,236
+0.03(+2.04%)
Apr 01, 2002
1.456
1.456
1.427
1.427
3,502
-0.03(-2.00%)
Mar 29, 2002
1.456
1.456
1.456
1.456
0
+0.00(+0.00%)
Mar 28, 2002
1.456
1.456
1.456
1.456
0
+0.00(+0.00%)
Mar 27, 2002
1.459
1.459
1.456
1.456
21,631
+0.00(+0.00%)
Mar 26, 2002
1.456
1.485
1.456
1.456
12,772
+0.06(+4.41%)
Mar 25, 2002
1.453
1.456
1.362
1.395
9,682
-0.06(-4.22%)
Mar 22, 2002
1.385
1.489
1.385
1.456
40,584
+0.07(+5.39%)
Mar 21, 2002
1.362
1.382
1.362
1.382
4,120
+0.00(+0.00%)
Mar 20, 2002
1.343
1.382
1.293
1.382
22,661
+0.06(+4.15%)
Mar 19, 2002
1.327
1.327
1.327
1.327
824
+0.00(+0.00%)
Mar 18, 2002
1.327
1.327
1.327
1.327
3,090
+0.00(+0.24%)
Mar 15, 2002
1.324
1.324
1.324
1.324
1,030
+0.00(+0.00%)
Mar 14, 2002
1.311
1.324
1.278
1.324
11,536
+0.04(+3.02%)
Mar 13, 2002
1.285
1.294
1.285
1.285
6,798
-0.01(-0.50%)
Mar 12, 2002
1.288
1.291
1.288
1.291
17,511
+0.00(+0.25%)
Mar 11, 2002
1.250
1.288
1.250
1.288
16,275
+0.04(+3.38%)
Mar 08, 2002
1.220
1.246
1.220
1.246
824
+0.03(+2.39%)
Mar 07, 2002
1.217
1.217
1.217
1.217
2,060
+0.00(+0.00%)
Mar 06, 2002
1.230
1.262
1.197
1.217
36,258
-0.03(-2.34%)
Mar 05, 2002
1.230
1.246
1.207
1.246
13,596
+0.03(+2.39%)
Mar 04, 2002
1.246
1.246
1.217
1.217
7,622
-0.03(-2.34%)
Mar 01, 2002
1.246
1.246
1.246
1.246
412
+0.02(+1.85%)
Feb 28, 2002
1.262
1.262
1.223
1.223
3,914
-0.01(-0.53%)
Feb 27, 2002
1.259
1.288
1.220
1.230
4,944
-0.03(-2.56%)
Feb 26, 2002
1.262
1.262
1.262
1.262
3,090
+0.03(+2.63%)
Feb 25, 2002
1.291
1.291
1.217
1.230
11,742
-0.01(-0.78%)
Feb 22, 2002
1.239
1.239
1.230
1.239
12,566
+0.00(+0.00%)
Feb 21, 2002
1.239
1.239
1.239
1.239
0
+0.00(+0.00%)
Feb 20, 2002
1.246
1.246
1.214
1.239
11,330
+0.02(+1.86%)
Feb 19, 2002
1.236
1.246
1.217
1.217
15,038
-0.02(-1.57%)
Feb 18, 2002
1.278
1.278
1.236
1.236
412
+0.00(+0.00%)
Feb 15, 2002
1.278
1.278
1.236
1.236
412
-0.03(-2.05%)
Feb 14, 2002
1.272
1.272
1.262
1.262
8,034
-0.02(-1.27%)
Feb 13, 2002
1.278
1.278
1.278
1.278
0
+0.00(+0.00%)
Feb 12, 2002
1.278
1.278
1.262
1.278
6,180
-0.02(-1.25%)
Feb 11, 2002
1.298
1.298
1.285
1.294
12,772
-0.02(-1.23%)
Feb 08, 2002
1.311
1.311
1.311
1.311
1,236
-0.02(-1.22%)
Feb 07, 2002
1.327
1.327
1.327
1.327
0
+0.00(+0.00%)
Feb 06, 2002
1.302
1.327
1.302
1.327
4,326
+0.03(+2.50%)
Feb 05, 2002
1.330
1.330
1.278
1.294
14,008
-0.06(-4.76%)
Feb 04, 2002
1.375
1.388
1.356
1.359
14,626
+0.06(+4.74%)
Feb 01, 2002
1.330
1.333
1.294
1.298
20,395
-0.03(-2.19%)
Jan 31, 2002
1.327
1.327
1.311
1.327
9,270
-0.03(-2.15%)
Jan 30, 2002
1.343
1.356
1.330
1.356
4,738
-0.02(-1.41%)
Jan 29, 2002
1.375
1.375
1.375
1.375
3,502
-0.01(-0.47%)
Jan 28, 2002
1.382
1.388
1.375
1.382
23,485
+0.02(+1.67%)
Jan 25, 2002
1.311
1.372
1.311
1.359
10,094
+0.03(+1.94%)
Jan 24, 2002
1.333
1.333
1.333
1.333
3,296
-0.04(-2.60%)
Jan 23, 2002
1.391
1.391
1.294
1.369
3,914
-0.02(-1.63%)
Jan 22, 2002
1.375
1.456
1.375
1.391
9,682
+0.04(+2.87%)
Jan 21, 2002
1.304
1.375
1.304
1.353
11,536
+0.00(+0.00%)
Jan 18, 2002
1.304
1.375
1.304
1.353
11,536
+0.05(+3.47%)
Jan 17, 2002
1.288
1.320
1.288
1.307
8,240
+0.05(+3.59%)
Jan 16, 2002
1.262
1.294
1.243
1.262
21,631
+0.00(+0.00%)
Jan 15, 2002
1.243
1.262
1.243
1.262
16,069
+0.04(+2.90%)
Jan 14, 2002
1.226
1.226
1.197
1.226
5,768
+0.03(+2.43%)
Jan 11, 2002
1.201
1.230
1.197
1.197
12,360
+0.02(+1.37%)
Jan 10, 2002
1.181
1.181
1.181
1.181
8,240
-0.05(-3.95%)
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
.