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
)
6.010
UNCHANGED
Streaming Delayed Price
Updated: 11:30 AM EDT, Sep 20, 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 (%)
Nov 30, 2009
6.394
6.487
6.162
6.162
14,351
-0.32(-4.86%)
Nov 27, 2009
6.487
6.487
6.348
6.477
5,233
-0.03(-0.43%)
Nov 25, 2009
6.700
6.700
6.505
6.505
1,991
-0.04(-0.54%)
Nov 24, 2009
6.728
6.728
6.487
6.540
991
-0.29(-4.22%)
Nov 23, 2009
6.737
6.829
6.385
6.829
10,805
-0.01(-0.15%)
Nov 20, 2009
6.857
6.857
6.718
6.839
4,605
-0.08(-1.11%)
Nov 19, 2009
6.913
6.941
6.718
6.916
2,448
+0.19(+2.79%)
Nov 18, 2009
6.505
7.043
6.468
6.728
9,337
+0.33(+5.22%)
Nov 17, 2009
6.099
6.402
6.099
6.394
17,826
+0.18(+2.85%)
Nov 16, 2009
5.939
6.242
5.897
6.217
25,745
+0.33(+5.60%)
Nov 13, 2009
5.728
5.888
5.728
5.887
2,848
+0.32(+5.73%)
Nov 12, 2009
5.686
5.728
5.535
5.568
14,363
-0.16(-2.79%)
Nov 11, 2009
5.728
5.728
5.686
5.728
17,435
+0.08(+1.34%)
Nov 10, 2009
5.712
5.720
5.602
5.653
7,478
-0.06(-1.12%)
Nov 09, 2009
5.728
5.728
5.598
5.717
1,172
-0.01(-0.21%)
Nov 06, 2009
5.703
5.728
5.417
5.728
1,490
+0.00(+0.00%)
Nov 05, 2009
5.728
5.728
5.619
5.728
2,082
+0.01(+0.15%)
Nov 04, 2009
5.728
5.947
5.619
5.720
6,063
-0.21(-3.55%)
Nov 03, 2009
5.408
5.939
5.408
5.931
12,038
-0.01(-0.14%)
Nov 02, 2009
5.981
5.981
5.661
5.939
15,702
+0.00(+0.07%)
Oct 30, 2009
5.855
5.964
5.796
5.935
5,103
+0.08(+1.37%)
Oct 29, 2009
5.669
5.981
5.661
5.855
15,816
+0.17(+2.96%)
Oct 28, 2009
5.712
5.712
5.366
5.686
2,136
-0.04(-0.74%)
Oct 26, 2009
5.728
5.728
5.728
5.728
0
+0.09(+1.63%)
Oct 23, 2009
5.320
5.703
5.320
5.637
1,353
+0.42(+8.10%)
Oct 22, 2009
5.265
5.728
5.054
5.215
37,481
+0.03(+0.65%)
Oct 21, 2009
5.274
5.879
5.181
5.181
46,671
-0.29(-5.38%)
Oct 20, 2009
5.541
5.736
5.240
5.476
78,754
-0.21(-3.70%)
Oct 19, 2009
5.863
5.897
5.265
5.686
40,779
-0.17(-2.88%)
Oct 16, 2009
5.686
5.897
5.686
5.855
21,076
+0.12(+2.06%)
Oct 15, 2009
5.728
5.872
5.728
5.737
3,384
+0.01(+0.15%)
Oct 14, 2009
5.838
5.888
5.644
5.728
2,241
+0.03(+0.59%)
Oct 13, 2009
5.509
5.863
5.509
5.695
6,226
-0.03(-0.59%)
Oct 12, 2009
5.813
5.813
5.728
5.728
1,899
+0.08(+1.49%)
Oct 09, 2009
5.644
5.644
5.476
5.644
35,101
-0.04(-0.74%)
Oct 08, 2009
5.577
5.762
5.568
5.686
3,288
-0.04(-0.74%)
Oct 06, 2009
5.728
5.728
5.728
5.728
0
-0.13(-2.16%)
Oct 02, 2009
5.855
5.855
5.855
5.855
0
-0.02(-0.33%)
Oct 01, 2009
5.779
5.897
5.771
5.874
5,702
+0.01(+0.19%)
Sep 30, 2009
5.872
5.888
5.846
5.863
5,328
+0.12(+2.05%)
Sep 29, 2009
5.771
5.771
5.745
5.745
1,187
-0.15(-2.49%)
Sep 28, 2009
5.888
5.897
5.880
5.892
3,110
+0.00(+0.06%)
Sep 25, 2009
5.695
5.888
5.686
5.888
8,629
+0.16(+2.79%)
Sep 24, 2009
5.695
5.728
5.695
5.728
1,183
+0.01(+0.15%)
Sep 23, 2009
5.771
5.897
5.686
5.720
1,507
-0.18(-3.00%)
Sep 22, 2009
5.796
5.897
5.787
5.897
534
+0.11(+1.89%)
Sep 21, 2009
5.888
5.897
5.787
5.787
3,999
-0.10(-1.72%)
Sep 18, 2009
5.737
5.888
5.703
5.888
4,807
-0.01(-0.14%)
Sep 17, 2009
5.703
5.897
5.703
5.897
1,514
+0.06(+1.01%)
Sep 16, 2009
5.728
5.897
5.728
5.838
10,442
+0.07(+1.17%)
Sep 15, 2009
5.695
5.771
5.695
5.771
2,255
+0.08(+1.48%)
Sep 14, 2009
5.712
5.712
5.686
5.686
4,154
-0.03(-0.44%)
Sep 11, 2009
5.728
5.728
5.703
5.712
7,186
-0.19(-3.14%)
Sep 10, 2009
5.686
5.897
5.686
5.897
8,510
+0.08(+1.40%)
Sep 09, 2009
5.804
5.816
5.787
5.816
4,747
+0.12(+2.19%)
Sep 08, 2009
5.417
5.804
5.400
5.691
1,305
-0.05(-0.80%)
Sep 04, 2009
5.813
5.813
5.737
5.737
474
+0.01(+0.15%)
Sep 03, 2009
5.257
5.813
5.257
5.728
3,670
+0.25(+4.62%)
Sep 02, 2009
5.796
5.796
5.206
5.476
1,305
+0.29(+5.69%)
Sep 01, 2009
5.223
5.813
5.172
5.181
1,543
-0.63(-10.87%)
Aug 31, 2009
5.880
5.880
5.509
5.813
5,816
+0.03(+0.44%)
Aug 28, 2009
5.838
5.838
5.621
5.787
2,032
+0.29(+5.37%)
Aug 27, 2009
5.493
5.493
5.484
5.493
1,899
-0.09(-1.66%)
Aug 26, 2009
5.897
5.897
5.391
5.585
966
+0.22(+4.08%)
Aug 25, 2009
5.484
5.784
5.344
5.366
3,027
+0.13(+2.58%)
Aug 24, 2009
5.240
5.240
5.231
5.231
371
-0.65(-11.10%)
Aug 21, 2009
5.859
5.897
5.859
5.884
771
+0.24(+4.25%)
Aug 20, 2009
5.408
5.653
5.408
5.644
5,898
+0.07(+1.30%)
Aug 19, 2009
5.265
5.736
5.265
5.572
4,204
+0.16(+3.02%)
Aug 18, 2009
5.316
5.717
5.290
5.408
10,376
+0.10(+1.90%)
Aug 17, 2009
5.054
5.408
5.054
5.307
17,611
+0.03(+0.48%)
Aug 14, 2009
5.349
5.349
5.257
5.282
21,555
-0.18(-3.24%)
Aug 13, 2009
5.501
5.501
5.307
5.459
2,492
-0.08(-1.53%)
Aug 12, 2009
5.695
5.695
5.307
5.544
4,380
-0.15(-2.65%)
Aug 11, 2009
5.804
5.804
5.695
5.695
3,574
-0.17(-2.89%)
Aug 07, 2009
6.150
5.864
5.864
5.864
7,359
+0.19(+3.37%)
Aug 06, 2009
5.990
5.990
5.509
5.673
10,420
-0.17(-2.87%)
Aug 05, 2009
5.947
5.981
5.654
5.840
4,297
-0.10(-1.66%)
Aug 04, 2009
6.065
6.065
5.863
5.939
3,909
-0.13(-2.22%)
Aug 03, 2009
5.518
6.310
5.484
6.074
30,608
+0.55(+9.91%)
Jul 31, 2009
5.408
5.594
5.375
5.526
7,173
+0.16(+2.90%)
Jul 30, 2009
5.139
5.370
5.118
5.370
25,132
+0.26(+5.02%)
Jul 29, 2009
5.012
5.130
5.012
5.113
3,264
+0.02(+0.33%)
Jul 28, 2009
4.972
5.105
4.962
5.097
4,985
+0.07(+1.34%)
Jul 27, 2009
4.743
5.029
4.743
5.029
37,986
+0.34(+7.18%)
Jul 24, 2009
4.667
4.760
4.667
4.692
2,343
+0.04(+0.91%)
Jul 23, 2009
4.557
4.650
4.557
4.650
1,321
+0.02(+0.36%)
Jul 22, 2009
4.465
4.633
4.465
4.633
6,443
+0.17(+3.77%)
Jul 21, 2009
4.465
4.465
4.465
4.465
4,036
+0.00(+0.00%)
Jul 20, 2009
4.608
4.667
4.465
4.465
3,561
-0.04(-0.93%)
Jul 17, 2009
4.482
4.633
4.482
4.507
6,113
+0.08(+1.71%)
Jul 16, 2009
4.362
4.431
4.347
4.431
1,187
+0.00(+0.00%)
Jul 14, 2009
4.431
4.431
4.431
4.431
0
-0.19(-4.07%)
Jul 10, 2009
4.574
4.619
4.619
4.619
3,561
+0.12(+2.67%)
Jul 09, 2009
4.482
4.499
4.482
4.499
356
+0.03(+0.76%)
Jul 08, 2009
4.591
4.591
4.465
4.465
3,288
-0.14(-3.11%)
Jul 07, 2009
4.423
4.625
4.414
4.608
9,534
+0.19(+4.39%)
Jul 01, 2009
4.414
4.414
4.414
4.414
0
+0.00(+0.00%)
Jun 30, 2009
4.423
4.482
4.406
4.414
2,647
-0.30(-6.43%)
Jun 29, 2009
4.718
4.718
4.718
4.718
949
+0.05(+1.14%)
Jun 26, 2009
4.473
4.718
4.465
4.665
15,171
+0.20(+4.47%)
Jun 25, 2009
4.440
4.574
4.406
4.465
20,298
+0.03(+0.76%)
Jun 24, 2009
4.397
4.440
4.389
4.431
2,258
+0.20(+4.78%)
Jun 23, 2009
4.305
4.338
4.220
4.229
7,834
+0.02(+0.40%)
Jun 22, 2009
4.338
4.338
4.212
4.212
5,097
-0.10(-2.34%)
Jun 19, 2009
4.689
4.689
4.313
4.313
237
+0.02(+0.39%)
Jun 17, 2009
4.465
4.296
4.296
4.296
2,723
-0.29(-6.42%)
Jun 16, 2009
4.566
4.591
4.566
4.591
1,228
-0.01(-0.18%)
Jun 15, 2009
4.709
4.709
4.591
4.600
4,166
-0.12(-2.50%)
Jun 12, 2009
4.608
4.718
4.608
4.718
265
-0.04(-0.88%)
Jun 11, 2009
4.532
4.810
4.532
4.760
3,193
-0.02(-0.35%)
Jun 10, 2009
4.861
4.861
4.718
4.776
13,532
+0.13(+2.72%)
Jun 09, 2009
4.490
4.650
4.490
4.650
5,460
+0.10(+2.22%)
Jun 08, 2009
4.465
4.549
4.414
4.549
17,093
-0.03(-0.55%)
Jun 05, 2009
4.423
4.574
4.212
4.574
7,435
+0.11(+2.45%)
Jun 04, 2009
4.389
4.692
4.220
4.465
20,789
+0.08(+1.92%)
Jun 03, 2009
4.212
4.381
4.212
4.381
7,800
+0.08(+1.96%)
Jun 01, 2009
4.230
4.296
4.230
4.296
1,305
-0.25(-5.56%)
May 29, 2009
4.212
4.549
4.212
4.549
5,517
+0.24(+5.47%)
May 28, 2009
4.541
4.541
4.212
4.313
12,359
+0.01(+0.29%)
May 27, 2009
4.301
4.381
4.296
4.301
3,886
+0.00(+0.10%)
May 26, 2009
4.381
4.389
4.263
4.296
3,780
-0.20(-4.49%)
May 22, 2009
4.111
4.591
4.111
4.498
605
-0.01(-0.19%)
May 21, 2009
4.372
4.507
4.372
4.507
31,576
+0.13(+2.88%)
May 20, 2009
4.271
4.381
4.212
4.381
12,820
+0.06(+1.36%)
May 19, 2009
4.423
4.423
4.263
4.322
3,595
-0.04(-0.97%)
May 18, 2009
4.423
4.465
4.364
4.364
4,990
+0.09(+2.17%)
May 15, 2009
4.229
4.271
4.229
4.271
3,715
+0.23(+5.62%)
May 14, 2009
3.850
4.044
3.841
4.044
2,374
-0.07(-1.64%)
May 13, 2009
4.237
4.237
4.111
4.111
356
-0.31(-6.96%)
May 12, 2009
4.423
4.751
3.934
4.418
20,687
+0.01(+0.29%)
May 11, 2009
4.128
4.423
4.128
4.406
15,386
+0.52(+13.45%)
May 08, 2009
3.606
3.993
3.606
3.884
138,958
+0.51(+15.25%)
May 07, 2009
3.445
3.774
3.370
3.370
9,140
+0.11(+3.36%)
May 06, 2009
3.269
3.302
3.033
3.260
43,297
+0.29(+9.94%)
May 05, 2009
2.713
3.681
2.713
2.965
50,716
+0.29(+10.69%)
May 04, 2009
2.670
2.687
2.670
2.679
1,424
+0.07(+2.58%)
May 01, 2009
2.553
2.611
2.553
2.611
10,541
+0.06(+2.31%)
Apr 30, 2009
2.376
2.603
2.376
2.553
2,718
+0.01(+0.33%)
Apr 29, 2009
2.527
2.544
2.527
2.544
6,410
+0.02(+0.67%)
Apr 27, 2009
2.485
2.527
2.527
2.527
4,392
+0.08(+3.45%)
Apr 24, 2009
2.443
2.473
2.401
2.443
7,067
-0.04(-1.69%)
Apr 23, 2009
2.603
2.611
2.485
2.485
10,054
-0.01(-0.34%)
Apr 22, 2009
2.569
2.569
2.485
2.494
2,866
-0.08(-2.95%)
Apr 21, 2009
2.494
2.569
2.494
2.569
237
+0.04(+1.67%)
Apr 20, 2009
2.603
2.603
2.485
2.527
4,710
+0.00(+0.00%)
Apr 17, 2009
2.460
2.561
2.446
2.527
18,084
+0.07(+2.74%)
Apr 16, 2009
2.451
2.460
2.443
2.460
13,888
-0.03(-1.02%)
Apr 15, 2009
2.443
2.611
2.443
2.485
9,441
+0.01(+0.34%)
Apr 14, 2009
2.477
2.485
2.477
2.477
1,068
+0.03(+1.38%)
Apr 13, 2009
2.426
2.645
2.359
2.443
7,031
-0.13(-4.92%)
Apr 09, 2009
2.426
2.569
2.359
2.569
2,255
+0.19(+8.15%)
Apr 08, 2009
2.426
2.443
2.333
2.376
5,816
-0.02(-0.70%)
Apr 07, 2009
2.342
2.392
2.342
2.392
1,126
+0.04(+1.79%)
Apr 06, 2009
2.258
2.350
2.249
2.350
830
+0.13(+6.08%)
Apr 03, 2009
2.190
2.237
2.190
2.216
10,564
+0.00(+0.00%)
Apr 02, 2009
2.190
2.300
2.190
2.216
12,404
+0.04(+1.94%)
Apr 01, 2009
2.207
2.207
2.173
2.173
1,187
-0.03(-1.53%)
Mar 31, 2009
2.359
2.359
2.190
2.207
9,487
-0.14(-6.09%)
Mar 30, 2009
2.190
2.350
2.173
2.350
2,921
+0.12(+5.28%)
Mar 26, 2009
2.216
2.232
2.216
2.232
9,615
+0.05(+2.32%)
Mar 25, 2009
2.182
2.182
2.182
2.182
5,579
-0.03(-1.52%)
Mar 24, 2009
2.190
2.224
2.157
2.216
10,505
+0.07(+3.14%)
Mar 23, 2009
2.148
2.173
2.148
2.148
3,391
+0.06(+2.82%)
Mar 20, 2009
2.072
2.089
2.072
2.089
356
-0.02(-0.80%)
Mar 19, 2009
2.098
2.128
2.098
2.106
1,305
+0.09(+4.60%)
Mar 18, 2009
1.853
2.013
1.853
2.013
8,564
+0.11(+5.75%)
Mar 17, 2009
1.836
1.904
1.836
1.904
474
-0.02(-0.88%)
Mar 16, 2009
1.777
2.098
1.719
1.921
9,253
+0.12(+6.54%)
Mar 13, 2009
2.022
2.211
1.803
1.803
12,853
-0.03(-1.38%)
Mar 12, 2009
1.828
1.845
1.811
1.828
8,466
+0.02(+0.93%)
Mar 11, 2009
1.786
1.811
1.769
1.811
7,363
+0.00(+0.00%)
Mar 10, 2009
1.744
1.862
1.744
1.811
6,647
+0.08(+4.88%)
Mar 09, 2009
1.820
1.820
1.727
1.727
1,216
+0.00(+0.00%)
Mar 06, 2009
1.601
1.754
1.601
1.727
2,872
-0.06(-3.30%)
Mar 05, 2009
1.904
2.013
1.516
1.786
8,126
-0.19(-9.79%)
Mar 04, 2009
1.828
2.283
1.794
1.980
6,063
+0.04(+2.17%)
Mar 02, 2009
1.929
1.938
1.929
1.938
712
-0.21(-9.80%)
Feb 27, 2009
2.148
2.148
2.148
2.148
118
+0.00(+0.00%)
Feb 26, 2009
2.317
2.317
2.148
2.148
574
+0.04(+2.00%)
Feb 25, 2009
2.098
2.106
2.081
2.106
3,723
+0.12(+5.93%)
Feb 24, 2009
1.988
1.988
1.988
1.988
237
+0.12(+6.31%)
Feb 23, 2009
1.938
1.963
1.862
1.870
8,085
-0.07(-3.48%)
Feb 20, 2009
2.106
2.123
1.938
1.938
16,973
-0.17(-8.00%)
Feb 19, 2009
2.182
2.195
2.106
2.106
6,835
-0.11(-4.94%)
Feb 18, 2009
2.182
2.216
2.182
2.216
474
-0.12(-5.05%)
Feb 17, 2009
2.451
2.451
2.216
2.333
19,159
-0.14(-5.78%)
Feb 13, 2009
2.409
2.477
2.409
2.477
2,611
+0.04(+1.73%)
Feb 12, 2009
2.426
2.435
2.392
2.435
4,628
+0.03(+1.40%)
Feb 11, 2009
2.401
2.401
2.401
2.401
751
+0.00(+0.00%)
Feb 09, 2009
2.275
2.401
2.401
2.401
10,564
+0.08(+3.64%)
Feb 06, 2009
2.317
2.494
2.317
2.317
389
+0.04(+1.85%)
Feb 05, 2009
2.275
2.275
2.199
2.275
3,216
+0.00(+0.00%)
Feb 04, 2009
2.275
2.275
2.275
2.275
2,183
-0.06(-2.53%)
Feb 03, 2009
2.401
2.401
2.333
2.333
356
+0.03(+1.47%)
Feb 02, 2009
2.308
2.308
2.300
2.300
2,574
+0.01(+0.37%)
Jan 29, 2009
2.401
2.291
2.291
2.291
22,198
-0.08(-3.55%)
Jan 27, 2009
2.713
2.376
2.376
2.376
593
-0.10(-4.02%)
Jan 22, 2009
2.637
2.475
2.475
2.475
356
-0.09(-3.45%)
Jan 21, 2009
2.563
2.563
2.563
2.563
237
-0.09(-3.40%)
Jan 20, 2009
2.687
2.687
2.654
2.654
237
-0.14(-5.12%)
Jan 16, 2009
2.662
2.797
2.662
2.797
356
+0.23(+8.85%)
Jan 15, 2009
2.426
2.569
2.241
2.569
15,848
-0.35(-12.10%)
Jan 14, 2009
2.510
2.923
2.443
2.923
10,802
+0.48(+19.66%)
Jan 13, 2009
2.443
2.443
2.443
2.443
0
+0.00(+0.00%)
Jan 12, 2009
2.628
2.628
2.443
2.443
3,798
-0.23(-8.52%)
Jan 09, 2009
2.409
2.679
2.409
2.670
2,866
+0.01(+0.32%)
Jan 08, 2009
2.881
3.100
2.654
2.662
8,898
-0.45(-14.59%)
Jan 07, 2009
3.117
3.117
3.117
3.117
118
+0.04(+1.37%)
Jan 06, 2009
2.527
3.193
2.148
3.075
10,011
+0.55(+21.67%)
Jan 05, 2009
2.106
2.527
1.988
2.527
7,738
+0.55(+27.66%)
Dec 31, 2008
1.938
1.980
1.980
1.980
11,158
-0.04(-2.08%)
Dec 30, 2008
2.190
2.232
2.022
2.022
16,440
+0.00(+0.00%)
Dec 29, 2008
2.022
2.055
2.022
2.022
22,673
-0.02(-0.83%)
Dec 26, 2008
1.988
2.039
1.980
2.039
14,024
+0.03(+1.68%)
Dec 24, 2008
1.988
2.005
1.963
2.005
6,826
+0.01(+0.42%)
Dec 23, 2008
1.980
2.064
1.980
1.997
23,144
+0.02(+0.85%)
Dec 22, 2008
1.938
2.039
1.938
1.980
29,652
+0.05(+2.62%)
Dec 19, 2008
1.980
1.980
1.887
1.929
2,743
-0.05(-2.55%)
Dec 18, 2008
1.980
1.980
1.938
1.980
15,075
-0.00(-0.00%)
Dec 17, 2008
2.030
2.030
1.971
1.980
11,860
-0.13(-6.00%)
Dec 16, 2008
2.030
2.106
2.030
2.106
6,647
+0.00(+0.00%)
Dec 15, 2008
2.030
2.106
2.030
2.106
712
+0.08(+3.82%)
Dec 12, 2008
2.106
2.106
1.980
2.029
4,823
+0.05(+2.47%)
Dec 11, 2008
2.173
2.275
1.980
1.980
25,402
-0.19(-8.91%)
Dec 10, 2008
2.022
2.527
2.022
2.173
14,758
+0.08(+3.61%)
Dec 09, 2008
1.811
2.098
1.769
2.098
20,060
+0.31(+17.45%)
Dec 08, 2008
1.895
1.997
1.769
1.786
63,645
-0.24(-11.67%)
Dec 05, 2008
1.938
2.039
1.938
2.022
8,040
+0.08(+4.35%)
Dec 03, 2008
1.938
1.938
1.938
1.938
0
-0.08(-4.17%)
Dec 02, 2008
1.971
2.022
1.971
2.022
4,427
-0.02(-0.83%)
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
.