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
)
6.390
UNCHANGED
Streaming Delayed Price
Updated: 1:44 PM EDT, Apr 22, 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 (%)
Mar 30, 2007
8.104
8.213
8.104
8.126
9,347
-0.04(-0.45%)
Mar 29, 2007
8.111
8.228
8.075
8.162
12,038
+0.03(+0.36%)
Mar 28, 2007
8.191
8.191
8.031
8.133
6,747
-0.12(-1.41%)
Mar 27, 2007
8.548
8.548
8.235
8.249
6,670
-0.36(-4.23%)
Mar 26, 2007
8.737
8.752
8.533
8.614
15,379
-0.13(-1.50%)
Mar 23, 2007
8.737
8.745
8.679
8.745
15,677
-0.02(-0.25%)
Mar 22, 2007
8.148
8.788
8.148
8.766
22,583
+0.53(+6.45%)
Mar 21, 2007
8.118
8.235
8.111
8.235
20,797
+0.06(+0.71%)
Mar 20, 2007
8.075
8.177
8.046
8.177
4,585
+0.11(+1.36%)
Mar 19, 2007
8.038
8.228
8.038
8.067
3,639
+0.03(+0.36%)
Mar 16, 2007
8.249
8.264
8.009
8.038
9,174
+0.04(+0.46%)
Mar 15, 2007
7.944
8.162
7.864
8.002
8,020
-0.01(-0.18%)
Mar 14, 2007
8.111
8.220
7.776
8.016
39,279
-0.12(-1.52%)
Mar 13, 2007
8.446
8.475
8.024
8.140
11,031
-0.31(-3.62%)
Mar 12, 2007
8.264
8.446
8.228
8.446
6,239
+0.09(+1.13%)
Mar 09, 2007
8.308
8.439
8.300
8.351
10,128
-0.01(-0.09%)
Mar 08, 2007
8.300
8.410
8.286
8.359
12,597
+0.09(+1.15%)
Mar 07, 2007
7.711
8.264
7.543
8.264
46,881
+0.48(+6.17%)
Mar 06, 2007
7.682
7.791
7.572
7.783
83,634
-0.04(-0.56%)
Mar 05, 2007
7.718
8.038
7.682
7.827
73,372
-0.18(-2.27%)
Mar 02, 2007
8.133
8.155
8.009
8.009
15,326
-0.07(-0.90%)
Mar 01, 2007
8.097
8.097
8.009
8.082
11,793
+0.05(+0.63%)
Feb 28, 2007
8.009
8.067
8.009
8.031
40,623
-0.02(-0.27%)
Feb 27, 2007
8.026
8.082
8.009
8.053
37,579
-0.03(-0.36%)
Feb 26, 2007
8.038
8.089
8.038
8.082
5,191
+0.04(+0.54%)
Feb 23, 2007
8.148
8.148
8.009
8.038
13,942
-0.09(-1.16%)
Feb 22, 2007
7.936
8.148
7.936
8.133
15,457
+0.19(+2.38%)
Feb 21, 2007
7.966
7.987
7.936
7.944
33,665
-0.04(-0.55%)
Feb 20, 2007
8.031
8.038
7.944
7.987
25,707
-0.04(-0.54%)
Feb 16, 2007
8.053
8.082
8.009
8.031
21,380
+0.01(+0.09%)
Feb 15, 2007
8.009
8.111
7.973
8.024
46,895
+0.01(+0.18%)
Feb 14, 2007
8.038
8.046
7.995
8.009
43,282
-0.01(-0.18%)
Feb 13, 2007
8.046
8.082
7.740
8.024
62,698
-0.06(-0.72%)
Feb 12, 2007
8.067
8.191
8.046
8.082
49,642
+0.00(+0.00%)
Feb 09, 2007
8.082
8.140
8.060
8.082
32,756
-0.03(-0.36%)
Feb 08, 2007
8.067
8.169
8.067
8.111
9,587
+0.07(+0.81%)
Feb 07, 2007
8.002
8.046
8.002
8.046
19,580
+0.01(+0.18%)
Feb 06, 2007
7.995
8.046
7.980
8.031
26,294
+0.03(+0.36%)
Feb 05, 2007
8.046
8.177
7.987
8.002
42,878
-0.04(-0.45%)
Feb 02, 2007
8.228
8.228
8.038
8.038
41,366
-0.15(-1.87%)
Feb 01, 2007
8.184
8.300
8.184
8.191
19,079
-0.04(-0.44%)
Jan 31, 2007
8.206
8.257
8.155
8.228
33,672
-0.04(-0.44%)
Jan 30, 2007
8.191
8.330
8.191
8.264
37,992
+0.04(+0.44%)
Jan 29, 2007
8.242
8.264
8.228
8.228
21,421
-0.04(-0.53%)
Jan 26, 2007
8.337
8.337
8.264
8.271
26,051
-0.07(-0.87%)
Jan 25, 2007
8.446
8.446
8.344
8.344
15,684
-0.07(-0.78%)
Jan 24, 2007
8.388
8.417
8.373
8.410
10,457
+0.12(+1.49%)
Jan 23, 2007
8.300
8.366
8.242
8.286
12,776
+0.00(+0.02%)
Jan 22, 2007
8.461
8.461
8.279
8.284
21,281
-0.08(-0.97%)
Jan 19, 2007
8.344
8.410
8.326
8.366
11,381
-0.06(-0.69%)
Jan 18, 2007
8.446
8.446
8.373
8.424
30,009
+0.01(+0.09%)
Jan 17, 2007
8.373
8.446
8.373
8.417
35,111
+0.01(+0.12%)
Jan 16, 2007
8.388
8.446
8.373
8.407
19,193
+0.03(+0.38%)
Jan 12, 2007
8.475
8.512
8.373
8.375
6,353
-0.03(-0.42%)
Jan 11, 2007
8.410
8.446
8.402
8.410
16,121
-0.01(-0.09%)
Jan 10, 2007
8.475
8.482
8.410
8.417
33,530
-0.01(-0.09%)
Jan 09, 2007
8.417
8.533
8.410
8.424
12,329
+0.01(+0.09%)
Jan 08, 2007
8.410
8.468
8.410
8.417
24,606
-0.07(-0.77%)
Jan 05, 2007
8.533
8.533
8.482
8.482
8,445
-0.01(-0.17%)
Jan 04, 2007
8.504
8.614
8.439
8.497
13,819
+0.07(+0.86%)
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
.