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
)
6.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2009
5.060
5.155
5.009
5.130
5,904
+0.07(+1.37%)
Oct 29, 2009
4.900
5.170
4.893
5.060
18,299
+0.15(+2.96%)
Oct 28, 2009
4.937
4.937
4.638
4.915
2,472
-0.04(-0.74%)
Oct 26, 2009
4.951
4.951
4.951
4.951
0
+0.08(+1.63%)
Oct 23, 2009
4.598
4.929
4.598
4.872
1,565
+0.36(+8.10%)
Oct 22, 2009
4.551
4.951
4.369
4.507
43,365
+0.03(+0.65%)
Oct 21, 2009
4.558
5.081
4.478
4.478
53,998
-0.25(-5.38%)
Oct 20, 2009
4.789
4.957
4.529
4.733
91,118
-0.18(-3.70%)
Oct 19, 2009
5.068
5.097
4.551
4.915
47,181
-0.15(-2.88%)
Oct 16, 2009
4.915
5.097
4.915
5.060
24,385
+0.10(+2.06%)
Oct 15, 2009
4.951
5.075
4.951
4.958
3,915
+0.01(+0.15%)
Oct 14, 2009
5.046
5.089
4.878
4.951
2,593
+0.03(+0.59%)
Oct 13, 2009
4.762
5.068
4.762
4.922
7,203
-0.03(-0.59%)
Oct 12, 2009
5.024
5.024
4.951
4.951
2,197
+0.07(+1.49%)
Oct 09, 2009
4.878
4.878
4.733
4.878
40,612
-0.04(-0.74%)
Oct 08, 2009
4.820
4.980
4.813
4.915
3,804
-0.04(-0.74%)
Oct 06, 2009
4.951
4.951
4.951
4.951
0
-0.11(-2.16%)
Oct 02, 2009
5.060
5.060
5.060
5.060
0
-0.02(-0.33%)
Oct 01, 2009
4.995
5.097
4.988
5.077
6,597
+0.01(+0.19%)
Sep 30, 2009
5.075
5.089
5.053
5.068
6,165
+0.10(+2.05%)
Sep 29, 2009
4.988
4.988
4.966
4.966
1,373
-0.13(-2.49%)
Sep 28, 2009
5.089
5.097
5.082
5.092
3,598
+0.00(+0.06%)
Sep 25, 2009
4.922
5.089
4.915
5.089
9,984
+0.14(+2.79%)
Sep 24, 2009
4.922
4.951
4.922
4.951
1,369
+0.01(+0.15%)
Sep 23, 2009
4.988
5.097
4.915
4.944
1,744
-0.15(-3.00%)
Sep 22, 2009
5.009
5.097
5.002
5.097
618
+0.09(+1.89%)
Sep 21, 2009
5.089
5.097
5.002
5.002
4,627
-0.09(-1.72%)
Sep 18, 2009
4.958
5.089
4.929
5.089
5,562
-0.01(-0.14%)
Sep 17, 2009
4.929
5.097
4.929
5.097
1,752
+0.05(+1.01%)
Sep 16, 2009
4.951
5.097
4.951
5.046
12,081
+0.06(+1.17%)
Sep 15, 2009
4.922
4.988
4.922
4.988
2,609
+0.07(+1.48%)
Sep 14, 2009
4.937
4.937
4.915
4.915
4,806
-0.02(-0.44%)
Sep 11, 2009
4.951
4.951
4.929
4.937
8,314
-0.16(-3.14%)
Sep 10, 2009
4.915
5.097
4.915
5.097
9,846
+0.07(+1.40%)
Sep 09, 2009
5.017
5.027
5.002
5.027
5,492
+0.11(+2.19%)
Sep 08, 2009
4.682
5.017
4.667
4.919
1,510
-0.04(-0.80%)
Sep 04, 2009
5.024
5.024
4.958
4.958
549
+0.01(+0.15%)
Sep 03, 2009
4.543
5.024
4.543
4.951
4,246
+0.22(+4.62%)
Sep 02, 2009
5.009
5.009
4.500
4.733
1,510
+0.25(+5.69%)
Sep 01, 2009
4.514
5.024
4.471
4.478
1,785
-0.55(-10.87%)
Aug 31, 2009
5.082
5.082
4.762
5.024
6,729
+0.02(+0.44%)
Aug 28, 2009
5.046
5.046
4.858
5.002
2,351
+0.25(+5.37%)
Aug 27, 2009
4.747
4.747
4.740
4.747
2,197
-0.08(-1.66%)
Aug 26, 2009
5.097
5.097
4.660
4.827
1,117
+0.19(+4.08%)
Aug 25, 2009
4.740
4.999
4.619
4.638
3,502
+0.12(+2.58%)
Aug 24, 2009
4.529
4.529
4.522
4.522
429
-0.56(-11.10%)
Aug 21, 2009
5.064
5.097
5.064
5.086
892
+0.21(+4.25%)
Aug 20, 2009
4.674
4.886
4.674
4.878
6,824
+0.06(+1.30%)
Aug 19, 2009
4.551
4.958
4.551
4.816
4,864
+0.14(+3.02%)
Aug 18, 2009
4.594
4.941
4.573
4.674
12,005
+0.09(+1.90%)
Aug 17, 2009
4.369
4.674
4.369
4.587
20,376
+0.02(+0.48%)
Aug 14, 2009
4.623
4.623
4.543
4.565
24,939
-0.15(-3.24%)
Aug 13, 2009
4.755
4.755
4.587
4.718
2,884
-0.07(-1.53%)
Aug 12, 2009
4.922
4.922
4.587
4.792
5,067
-0.13(-2.65%)
Aug 11, 2009
5.017
5.017
4.922
4.922
4,135
-0.15(-2.89%)
Aug 07, 2009
5.315
5.068
5.068
5.068
8,515
+0.17(+3.37%)
Aug 06, 2009
5.177
5.177
4.762
4.903
12,055
-0.14(-2.87%)
Aug 05, 2009
5.140
5.170
4.887
5.048
4,971
-0.09(-1.66%)
Aug 04, 2009
5.242
5.242
5.068
5.133
4,522
-0.12(-2.22%)
Aug 03, 2009
4.769
5.454
4.740
5.250
35,413
+0.47(+9.91%)
Jul 31, 2009
4.674
4.835
4.645
4.776
8,299
+0.13(+2.90%)
Jul 30, 2009
4.441
4.642
4.424
4.642
29,078
+0.22(+5.02%)
Jul 29, 2009
4.332
4.434
4.332
4.420
3,776
+0.01(+0.33%)
Jul 28, 2009
4.297
4.412
4.289
4.405
5,768
+0.06(+1.34%)
Jul 27, 2009
4.099
4.347
4.099
4.347
43,949
+0.29(+7.18%)
Jul 24, 2009
4.034
4.114
4.034
4.056
2,711
+0.04(+0.91%)
Jul 23, 2009
3.939
4.019
3.939
4.019
1,528
+0.01(+0.36%)
Jul 22, 2009
3.859
4.005
3.859
4.005
7,454
+0.15(+3.77%)
Jul 21, 2009
3.859
3.859
3.859
3.859
4,669
+0.00(+0.00%)
Jul 20, 2009
3.983
4.034
3.859
3.859
4,120
-0.04(-0.93%)
Jul 17, 2009
3.874
4.005
3.874
3.895
7,073
+0.07(+1.71%)
Jul 16, 2009
3.770
3.830
3.757
3.830
1,373
+0.00(+0.00%)
Jul 14, 2009
3.830
3.830
3.830
3.830
0
-0.16(-4.07%)
Jul 10, 2009
3.954
3.992
3.992
3.992
4,120
+0.10(+2.67%)
Jul 09, 2009
3.874
3.888
3.874
3.888
412
+0.03(+0.76%)
Jul 08, 2009
3.968
3.968
3.859
3.859
3,804
-0.12(-3.11%)
Jul 07, 2009
3.823
3.997
3.815
3.983
11,031
+0.17(+4.39%)
Jul 01, 2009
3.815
3.815
3.815
3.815
0
+0.00(+0.00%)
Jun 30, 2009
3.823
3.874
3.808
3.815
3,062
-0.26(-6.43%)
Jun 29, 2009
4.077
4.077
4.077
4.077
1,098
+0.05(+1.14%)
Jun 26, 2009
3.866
4.077
3.859
4.032
17,553
+0.17(+4.47%)
Jun 25, 2009
3.837
3.954
3.808
3.859
23,485
+0.03(+0.76%)
Jun 24, 2009
3.801
3.837
3.793
3.830
2,613
+0.17(+4.78%)
Jun 23, 2009
3.721
3.750
3.648
3.655
9,064
+0.01(+0.40%)
Jun 22, 2009
3.750
3.750
3.641
3.641
5,897
-0.09(-2.34%)
Jun 19, 2009
4.053
4.053
3.728
3.728
274
+0.01(+0.39%)
Jun 17, 2009
3.859
3.713
3.713
3.713
3,150
-0.25(-6.42%)
Jun 16, 2009
3.946
3.968
3.946
3.968
1,421
-0.01(-0.18%)
Jun 15, 2009
4.070
4.070
3.968
3.975
4,820
-0.10(-2.50%)
Jun 12, 2009
3.983
4.077
3.983
4.077
307
-0.04(-0.88%)
Jun 11, 2009
3.917
4.157
3.917
4.114
3,694
-0.01(-0.35%)
Jun 10, 2009
4.201
4.201
4.077
4.128
15,657
+0.11(+2.72%)
Jun 09, 2009
3.881
4.019
3.881
4.019
6,317
+0.09(+2.22%)
Jun 08, 2009
3.859
3.932
3.815
3.932
19,777
-0.02(-0.55%)
Jun 05, 2009
3.823
3.954
3.641
3.954
8,603
+0.09(+2.45%)
Jun 04, 2009
3.793
4.056
3.648
3.859
24,052
+0.07(+1.92%)
Jun 03, 2009
3.641
3.786
3.641
3.786
9,024
+0.07(+1.96%)
Jun 01, 2009
3.656
3.713
3.656
3.713
1,510
-0.22(-5.56%)
May 29, 2009
3.641
3.932
3.641
3.932
6,383
+0.20(+5.47%)
May 28, 2009
3.925
3.925
3.641
3.728
14,300
+0.01(+0.29%)
May 27, 2009
3.717
3.786
3.713
3.717
4,496
+0.00(+0.10%)
May 26, 2009
3.786
3.793
3.684
3.713
4,374
-0.17(-4.49%)
May 22, 2009
3.553
3.968
3.553
3.888
700
-0.01(-0.19%)
May 21, 2009
3.779
3.895
3.779
3.895
36,533
+0.11(+2.88%)
May 20, 2009
3.692
3.786
3.641
3.786
14,832
+0.05(+1.36%)
May 19, 2009
3.823
3.823
3.684
3.735
4,160
-0.04(-0.97%)
May 18, 2009
3.823
3.859
3.772
3.772
5,773
+0.08(+2.17%)
May 15, 2009
3.655
3.692
3.655
3.692
4,298
+0.20(+5.63%)
May 14, 2009
3.327
3.495
3.320
3.495
2,746
-0.06(-1.64%)
May 13, 2009
3.662
3.662
3.553
3.553
412
-0.27(-6.96%)
May 12, 2009
3.823
4.107
3.400
3.819
23,934
+0.01(+0.29%)
May 11, 2009
3.568
3.823
3.568
3.808
17,802
+0.45(+13.45%)
May 08, 2009
3.116
3.451
3.116
3.357
160,772
+0.44(+15.25%)
May 07, 2009
2.978
3.262
2.912
2.912
10,575
+0.09(+3.36%)
May 06, 2009
2.825
2.854
2.621
2.818
50,094
+0.25(+9.94%)
May 05, 2009
2.345
3.182
2.345
2.563
58,678
+0.25(+10.69%)
May 04, 2009
2.308
2.323
2.308
2.315
1,648
+0.06(+2.58%)
May 01, 2009
2.206
2.257
2.206
2.257
12,195
+0.05(+2.31%)
Apr 30, 2009
2.053
2.250
2.053
2.206
3,145
+0.01(+0.33%)
Apr 29, 2009
2.184
2.199
2.184
2.199
7,416
+0.01(+0.67%)
Apr 27, 2009
2.148
2.184
2.184
2.184
5,081
+0.07(+3.45%)
Apr 24, 2009
2.112
2.138
2.075
2.112
8,177
-0.04(-1.69%)
Apr 23, 2009
2.250
2.257
2.148
2.148
11,632
-0.01(-0.34%)
Apr 22, 2009
2.221
2.221
2.148
2.155
3,316
-0.07(-2.95%)
Apr 21, 2009
2.155
2.221
2.155
2.221
274
+0.04(+1.67%)
Apr 20, 2009
2.250
2.250
2.148
2.184
5,449
+0.00(+0.00%)
Apr 17, 2009
2.126
2.213
2.114
2.184
20,924
+0.06(+2.74%)
Apr 16, 2009
2.119
2.126
2.112
2.126
16,069
-0.02(-1.02%)
Apr 15, 2009
2.112
2.257
2.112
2.148
10,924
+0.01(+0.34%)
Apr 14, 2009
2.141
2.148
2.141
2.141
1,236
+0.03(+1.38%)
Apr 13, 2009
2.097
2.286
2.039
2.112
8,134
-0.11(-4.91%)
Apr 09, 2009
2.097
2.221
2.039
2.221
2,609
+0.17(+8.15%)
Apr 08, 2009
2.097
2.112
2.017
2.053
6,729
-0.01(-0.70%)
Apr 07, 2009
2.024
2.068
2.024
2.068
1,303
+0.04(+1.79%)
Apr 06, 2009
1.951
2.031
1.944
2.031
961
+0.12(+6.08%)
Apr 03, 2009
1.893
1.934
1.893
1.915
12,223
+0.00(+0.00%)
Apr 02, 2009
1.893
1.988
1.893
1.915
14,352
+0.04(+1.94%)
Apr 01, 2009
1.908
1.908
1.879
1.879
1,373
-0.03(-1.53%)
Mar 31, 2009
2.039
2.039
1.893
1.908
10,976
-0.12(-6.09%)
Mar 30, 2009
1.893
2.031
1.879
2.031
3,379
+0.10(+5.28%)
Mar 26, 2009
1.915
1.929
1.915
1.929
11,124
+0.04(+2.32%)
Mar 25, 2009
1.886
1.886
1.886
1.886
6,455
-0.03(-1.52%)
Mar 24, 2009
1.893
1.922
1.864
1.915
12,154
+0.06(+3.14%)
Mar 23, 2009
1.857
1.879
1.857
1.857
3,923
+0.05(+2.82%)
Mar 20, 2009
1.791
1.806
1.791
1.806
412
-0.01(-0.80%)
Mar 19, 2009
1.813
1.839
1.813
1.820
1,510
+0.08(+4.60%)
Mar 18, 2009
1.602
1.740
1.602
1.740
9,909
+0.09(+5.75%)
Mar 17, 2009
1.587
1.646
1.587
1.646
549
-0.01(-0.88%)
Mar 16, 2009
1.536
1.813
1.485
1.660
10,705
+0.10(+6.54%)
Mar 13, 2009
1.747
1.911
1.558
1.558
14,871
-0.02(-1.38%)
Mar 12, 2009
1.580
1.595
1.565
1.580
9,795
+0.01(+0.93%)
Mar 11, 2009
1.544
1.565
1.529
1.565
8,519
+0.00(+0.00%)
Mar 10, 2009
1.507
1.609
1.507
1.565
7,691
+0.07(+4.88%)
Mar 09, 2009
1.573
1.573
1.493
1.493
1,407
+0.00(+0.00%)
Mar 06, 2009
1.383
1.516
1.383
1.493
3,323
-0.05(-3.30%)
Mar 05, 2009
1.646
1.740
1.311
1.544
9,402
-0.17(-9.79%)
Mar 04, 2009
1.580
1.973
1.551
1.711
7,015
+0.04(+2.17%)
Mar 02, 2009
1.667
1.675
1.667
1.675
824
-0.18(-9.80%)
Feb 27, 2009
1.857
1.857
1.857
1.857
137
+0.00(+0.00%)
Feb 26, 2009
2.002
2.002
1.857
1.857
664
+0.04(+2.00%)
Feb 25, 2009
1.813
1.820
1.798
1.820
4,308
+0.10(+5.93%)
Feb 24, 2009
1.718
1.718
1.718
1.718
274
+0.10(+6.31%)
Feb 23, 2009
1.675
1.696
1.609
1.616
9,354
-0.06(-3.48%)
Feb 20, 2009
1.820
1.835
1.675
1.675
19,638
-0.15(-8.00%)
Feb 19, 2009
1.886
1.897
1.820
1.820
7,908
-0.09(-4.94%)
Feb 18, 2009
1.886
1.915
1.886
1.915
549
-0.10(-5.05%)
Feb 17, 2009
2.119
2.119
1.915
2.017
22,167
-0.12(-5.78%)
Feb 13, 2009
2.082
2.141
2.082
2.141
3,021
+0.04(+1.73%)
Feb 12, 2009
2.097
2.104
2.068
2.104
5,354
+0.03(+1.40%)
Feb 11, 2009
2.075
2.075
2.075
2.075
869
+0.00(+0.00%)
Feb 09, 2009
1.966
2.075
2.075
2.075
12,223
+0.07(+3.64%)
Feb 06, 2009
2.002
2.155
2.002
2.002
450
+0.04(+1.85%)
Feb 05, 2009
1.966
1.966
1.900
1.966
3,721
+0.00(+0.00%)
Feb 04, 2009
1.966
1.966
1.966
1.966
2,525
-0.05(-2.53%)
Feb 03, 2009
2.075
2.075
2.017
2.017
412
+0.03(+1.46%)
Feb 02, 2009
1.995
1.995
1.988
1.988
2,978
+0.01(+0.37%)
Jan 29, 2009
2.075
1.980
1.980
1.980
25,682
-0.07(-3.55%)
Jan 27, 2009
2.345
2.053
2.053
2.053
686
-0.09(-4.02%)
Jan 22, 2009
2.279
2.139
2.139
2.139
412
-0.08(-3.45%)
Jan 21, 2009
2.216
2.216
2.216
2.216
274
-0.08(-3.40%)
Jan 20, 2009
2.323
2.323
2.294
2.294
274
-0.12(-5.12%)
Jan 16, 2009
2.301
2.417
2.301
2.417
412
+0.20(+8.85%)
Jan 15, 2009
2.097
2.221
1.937
2.221
18,336
-0.31(-12.10%)
Jan 14, 2009
2.170
2.527
2.112
2.527
12,498
+0.42(+19.66%)
Jan 13, 2009
2.112
2.112
2.112
2.112
0
+0.00(+0.00%)
Jan 12, 2009
2.272
2.272
2.112
2.112
4,394
-0.20(-8.52%)
Jan 09, 2009
2.082
2.315
2.082
2.308
3,316
+0.01(+0.32%)
Jan 08, 2009
2.490
2.679
2.294
2.301
10,295
-0.39(-14.59%)
Jan 07, 2009
2.694
2.694
2.694
2.694
137
+0.04(+1.37%)
Jan 06, 2009
2.184
2.760
1.857
2.658
11,583
+0.47(+21.67%)
Jan 05, 2009
1.820
2.184
1.718
2.184
8,953
+0.47(+27.66%)
Dec 31, 2008
1.675
1.711
1.711
1.711
12,910
-0.04(-2.08%)
Dec 30, 2008
1.893
1.929
1.747
1.747
19,021
+0.00(+0.00%)
Dec 29, 2008
1.747
1.777
1.747
1.747
26,232
-0.01(-0.83%)
Dec 26, 2008
1.718
1.762
1.711
1.762
16,225
+0.03(+1.68%)
Dec 24, 2008
1.718
1.733
1.696
1.733
7,898
+0.01(+0.42%)
Dec 23, 2008
1.711
1.784
1.711
1.726
26,777
+0.01(+0.85%)
Dec 22, 2008
1.675
1.762
1.675
1.711
34,308
+0.04(+2.62%)
Dec 19, 2008
1.711
1.711
1.631
1.667
3,173
-0.04(-2.55%)
Dec 18, 2008
1.711
1.711
1.675
1.711
17,442
-0.00(-0.00%)
Dec 17, 2008
1.755
1.755
1.704
1.711
13,721
-0.11(-6.00%)
Dec 16, 2008
1.755
1.820
1.755
1.820
7,691
+0.00(+0.00%)
Dec 15, 2008
1.755
1.820
1.755
1.820
824
+0.07(+3.82%)
Dec 12, 2008
1.820
1.820
1.711
1.753
5,580
+0.04(+2.47%)
Dec 11, 2008
1.879
1.966
1.711
1.711
29,389
-0.17(-8.91%)
Dec 10, 2008
1.748
2.184
1.748
1.879
17,075
+0.07(+3.61%)
Dec 09, 2008
1.565
1.813
1.529
1.813
23,209
+0.27(+17.45%)
Dec 08, 2008
1.638
1.726
1.529
1.544
73,637
-0.20(-11.67%)
Dec 05, 2008
1.675
1.762
1.675
1.747
9,302
+0.07(+4.35%)
Dec 03, 2008
1.675
1.675
1.675
1.675
0
-0.07(-4.17%)
Dec 02, 2008
1.704
1.747
1.704
1.747
5,122
-0.01(-0.83%)
Dec 01, 2008
1.609
1.762
1.609
1.762
4,260
+0.09(+5.22%)
Nov 28, 2008
1.711
1.711
1.565
1.675
11,947
-0.07(-4.17%)
Nov 26, 2008
1.820
1.820
1.718
1.747
13,322
+0.11(+6.67%)
Nov 25, 2008
1.675
1.871
1.638
1.638
10,527
-0.15(-8.16%)
Nov 24, 2008
1.769
1.784
1.689
1.784
23,224
-0.04(-2.00%)
Nov 21, 2008
1.879
1.879
1.514
1.820
43,196
-0.09(-4.58%)
Nov 20, 2008
1.864
1.995
1.828
1.908
21,227
-0.13(-6.43%)
Nov 19, 2008
2.024
2.039
1.929
2.039
11,605
-0.07(-3.11%)
Nov 18, 2008
1.915
2.104
1.915
2.104
6,043
+0.20(+10.73%)
Nov 17, 2008
1.944
1.944
1.900
1.900
3,176
+0.01(+0.38%)
Nov 14, 2008
1.951
1.951
1.857
1.893
11,222
-0.04(-1.89%)
Nov 13, 2008
2.119
2.308
1.900
1.929
6,159
-0.25(-11.67%)
Nov 12, 2008
2.184
2.213
2.184
2.184
24,172
-0.02(-0.99%)
Nov 11, 2008
2.097
2.286
2.090
2.206
18,862
+0.11(+5.21%)
Nov 10, 2008
2.177
2.177
2.097
2.097
3,708
-0.12(-5.57%)
Nov 07, 2008
2.221
2.250
2.221
2.221
4,532
+0.00(+0.00%)
Nov 06, 2008
2.468
2.883
2.221
2.221
8,166
-0.25(-10.29%)
Nov 05, 2008
2.337
2.476
2.337
2.476
3,062
+0.09(+3.66%)
Nov 04, 2008
2.221
2.388
2.184
2.388
4,120
+0.20(+9.34%)
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
.