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, 2019
8.460
8.460
8.460
8.460
343
-0.12(-1.40%)
Oct 30, 2019
8.580
8.580
8.580
101
+0.00(+0.00%)
Oct 29, 2019
8.590
8.760
8.580
8.580
3,619
-0.04(-0.46%)
Oct 28, 2019
8.510
8.620
8.510
8.620
2,062
-0.03(-0.39%)
Oct 25, 2019
8.600
8.670
8.530
8.653
4,900
+0.04(+0.51%)
Oct 24, 2019
8.570
8.730
8.560
8.610
7,089
-0.18(-2.01%)
Oct 23, 2019
8.787
8.787
8.787
8.787
270
-0.09(-1.05%)
Oct 22, 2019
9.110
9.110
8.880
8.880
4,371
-0.37(-4.00%)
Oct 21, 2019
9.000
9.250
8.950
9.250
6,730
+0.00(+0.00%)
Oct 18, 2019
9.020
9.250
9.020
9.250
2,600
+0.20(+2.21%)
Oct 17, 2019
8.549
9.060
8.549
9.050
10,191
+0.47(+5.48%)
Oct 16, 2019
8.367
8.670
8.367
8.580
58,723
+0.03(+0.35%)
Oct 15, 2019
8.550
8.550
8.550
8.550
454
+0.02(+0.23%)
Oct 14, 2019
8.530
8.530
8.530
8.530
400
-0.22(-2.51%)
Oct 11, 2019
8.806
8.806
8.750
8.750
600
+0.08(+0.92%)
Oct 10, 2019
8.610
8.882
8.610
8.670
993
-0.17(-1.92%)
Oct 09, 2019
8.750
8.847
8.470
8.840
3,143
+0.04(+0.49%)
Oct 08, 2019
8.880
8.880
8.550
8.797
13,370
-0.05(-0.60%)
Oct 07, 2019
8.920
9.120
8.820
8.850
6,616
-0.09(-1.01%)
Oct 04, 2019
8.940
8.940
8.940
8.940
100
-0.06(-0.67%)
Oct 03, 2019
8.910
9.000
8.910
9.000
20,321
+0.19(+2.16%)
Oct 02, 2019
8.990
9.090
8.810
8.810
3,758
-0.19(-2.11%)
Oct 01, 2019
8.900
9.020
8.900
9.000
1,686
-0.01(-0.11%)
Sep 30, 2019
9.000
9.074
8.995
9.010
1,777
+0.05(+0.56%)
Sep 27, 2019
8.960
8.990
8.960
8.960
1,100
-0.04(-0.44%)
Sep 26, 2019
9.000
9.210
9.000
9.000
2,107
+0.07(+0.78%)
Sep 25, 2019
8.820
9.240
8.820
8.930
1,681
-0.05(-0.56%)
Sep 24, 2019
9.190
9.190
8.810
8.980
5,334
-0.13(-1.43%)
Sep 23, 2019
9.310
9.310
9.110
9.110
4,324
-0.29(-3.09%)
Sep 20, 2019
9.240
9.400
9.020
9.400
5,800
+0.16(+1.73%)
Sep 19, 2019
9.000
9.240
9.000
9.240
8,423
+0.12(+1.32%)
Sep 18, 2019
9.120
9.240
9.010
9.120
3,308
-0.11(-1.19%)
Sep 17, 2019
9.000
9.235
9.000
9.230
2,866
+0.23(+2.56%)
Sep 16, 2019
9.030
9.030
9.000
9.000
1,069
-0.21(-2.33%)
Sep 13, 2019
9.173
9.215
9.080
9.215
1,400
+0.12(+1.38%)
Sep 12, 2019
9.200
9.260
9.040
9.090
822
-0.17(-1.88%)
Sep 11, 2019
9.264
9.264
9.264
9.264
250
-0.22(-2.27%)
Sep 10, 2019
9.146
9.480
9.146
9.480
498
+0.33(+3.61%)
Sep 09, 2019
9.200
9.240
9.010
9.150
18,456
-0.01(-0.16%)
Sep 06, 2019
9.260
9.260
9.050
9.165
1,900
-0.11(-1.13%)
Sep 05, 2019
9.360
9.494
9.270
9.270
459
-0.27(-2.82%)
Sep 04, 2019
9.510
9.539
9.490
9.539
1,300
-0.04(-0.43%)
Sep 03, 2019
9.580
9.580
9.580
9.580
292
+0.33(+3.57%)
Aug 30, 2019
9.159
9.440
9.159
9.250
700
+0.25(+2.78%)
Aug 29, 2019
9.060
9.280
9.000
9.000
1,959
+0.07(+0.78%)
Aug 28, 2019
9.100
9.305
8.620
8.930
33,544
-0.14(-1.54%)
Aug 27, 2019
9.200
9.580
8.820
9.070
22,718
-0.21(-2.26%)
Aug 26, 2019
9.440
9.500
9.170
9.280
4,960
-0.14(-1.49%)
Aug 23, 2019
9.100
9.520
9.000
9.420
31,000
-0.15(-1.57%)
Aug 22, 2019
9.490
9.600
9.350
9.570
27,668
+0.16(+1.70%)
Aug 21, 2019
9.700
9.700
9.410
9.410
7,685
-0.39(-3.98%)
Aug 20, 2019
9.000
9.900
8.770
9.800
40,119
+1.05(+12.00%)
Aug 19, 2019
8.550
9.000
8.550
8.750
50,229
+0.06(+0.69%)
Aug 16, 2019
8.150
8.750
8.150
8.690
42,800
+0.51(+6.23%)
Aug 15, 2019
8.070
8.440
8.070
8.180
12,587
+0.03(+0.37%)
Aug 14, 2019
8.120
8.290
8.110
8.150
36,750
-0.21(-2.51%)
Aug 13, 2019
8.120
8.450
8.120
8.360
55,476
+0.21(+2.58%)
Aug 12, 2019
8.170
8.400
8.150
8.150
22,050
-0.07(-0.85%)
Aug 09, 2019
8.474
8.474
8.220
8.220
3,600
-0.13(-1.56%)
Aug 08, 2019
8.520
8.720
8.350
8.350
1,956
-0.17(-1.94%)
Aug 07, 2019
8.500
8.515
8.500
8.515
699
-0.01(-0.11%)
Aug 06, 2019
8.524
8.524
8.524
185
+0.00(+0.00%)
Aug 05, 2019
8.524
8.524
8.524
130
+0.00(+0.00%)
Aug 02, 2019
8.320
8.524
8.320
8.524
1,700
+0.17(+2.08%)
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
.