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: 3:19 PM EDT, Sep 19, 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 29, 2007
9.056
9.081
9.039
9.056
11,496
-0.00(-0.05%)
Jun 28, 2007
9.115
9.115
9.056
9.061
11,950
-0.05(-0.59%)
Jun 27, 2007
9.064
9.199
9.056
9.115
4,065
+0.03(+0.37%)
Jun 26, 2007
9.292
9.292
9.081
9.081
27,436
-0.19(-2.00%)
Jun 25, 2007
9.292
9.325
9.258
9.267
11,692
-0.03(-0.27%)
Jun 22, 2007
9.191
9.309
9.191
9.292
21,510
+0.08(+0.82%)
Jun 21, 2007
9.258
9.267
9.182
9.216
13,218
-0.05(-0.55%)
Jun 20, 2007
9.267
9.334
9.199
9.267
44,633
+0.00(+0.00%)
Jun 19, 2007
9.283
9.283
9.241
9.267
35,493
-0.01(-0.09%)
Jun 18, 2007
9.300
9.300
9.224
9.275
15,075
-0.02(-0.18%)
Jun 15, 2007
9.283
9.309
9.267
9.292
25,165
+0.02(+0.18%)
Jun 14, 2007
9.275
9.283
9.208
9.275
9,733
+0.01(+0.09%)
Jun 13, 2007
9.283
9.283
9.199
9.267
44,040
+0.00(+0.00%)
Jun 12, 2007
9.317
9.325
9.267
9.267
5,935
-0.09(-0.99%)
Jun 11, 2007
9.334
9.368
9.241
9.359
64,607
+0.04(+0.45%)
Jun 08, 2007
9.309
9.334
9.309
9.317
7,715
+0.00(+0.00%)
Jun 07, 2007
9.359
9.393
9.283
9.317
8,167
+0.01(+0.09%)
Jun 06, 2007
9.309
9.325
9.309
9.309
18,651
-0.02(-0.18%)
Jun 05, 2007
9.309
9.351
9.309
9.325
30,455
+0.05(+0.54%)
Jun 04, 2007
9.267
9.393
9.267
9.275
6,355
-0.08(-0.81%)
Jun 01, 2007
9.679
9.747
9.351
9.351
23,300
-0.28(-2.89%)
May 31, 2007
9.545
9.679
9.545
9.629
22,595
+0.24(+2.51%)
May 30, 2007
9.283
9.410
9.233
9.393
22,494
+0.19(+2.01%)
May 29, 2007
9.393
9.393
9.208
9.208
26,757
-0.17(-1.80%)
May 25, 2007
9.427
9.435
9.342
9.376
21,596
-0.11(-1.15%)
May 24, 2007
9.224
9.806
9.224
9.486
46,358
-0.32(-3.26%)
May 23, 2007
9.823
9.881
9.806
9.806
17,189
-0.02(-0.17%)
May 22, 2007
9.839
9.848
9.570
9.823
18,805
+0.08(+0.87%)
May 21, 2007
9.629
9.831
9.528
9.738
13,918
-0.03(-0.34%)
May 18, 2007
9.764
9.865
9.570
9.772
42,199
+0.20(+2.11%)
May 17, 2007
9.688
9.705
9.561
9.570
29,534
-0.12(-1.22%)
May 16, 2007
9.511
9.940
9.502
9.688
47,595
+0.13(+1.32%)
May 15, 2007
9.603
9.603
9.494
9.561
21,377
+0.15(+1.60%)
May 14, 2007
9.477
9.561
9.292
9.411
10,925
-0.15(-1.57%)
May 11, 2007
8.424
9.856
8.424
9.561
5,045
-0.08(-0.87%)
May 10, 2007
9.435
9.646
9.435
9.646
7,027
+0.27(+2.88%)
May 09, 2007
9.460
9.587
9.342
9.376
14,091
-0.08(-0.89%)
May 08, 2007
9.679
9.679
9.351
9.460
23,088
-0.29(-3.02%)
May 07, 2007
10.03
10.03
9.747
9.755
9,274
-0.35(-3.42%)
May 04, 2007
10.24
10.32
10.08
10.10
32,875
-0.22(-2.12%)
May 03, 2007
10.32
10.32
10.24
10.32
6,054
+0.03(+0.33%)
May 02, 2007
10.35
10.57
10.29
10.29
14,967
-0.16(-1.53%)
May 01, 2007
10.53
10.57
10.40
10.45
14,845
-0.03(-0.24%)
Apr 30, 2007
10.24
10.62
10.24
10.47
29,477
+0.26(+2.56%)
Apr 27, 2007
9.991
10.24
9.974
10.21
44,177
+0.40(+4.03%)
Apr 26, 2007
9.831
9.831
9.764
9.814
7,489
+0.00(+0.00%)
Apr 25, 2007
9.780
9.823
9.713
9.814
8,633
+0.13(+1.30%)
Apr 24, 2007
9.730
9.789
9.688
9.688
5,250
+0.00(+0.00%)
Apr 23, 2007
9.688
9.713
9.654
9.688
5,638
+0.05(+0.52%)
Apr 20, 2007
9.688
9.688
9.612
9.637
8,253
+0.07(+0.70%)
Apr 19, 2007
9.351
9.595
9.351
9.570
12,566
+0.24(+2.62%)
Apr 18, 2007
9.295
9.334
9.283
9.325
7,381
-0.03(-0.27%)
Apr 17, 2007
9.351
9.351
9.309
9.351
1,780
+0.03(+0.36%)
Apr 16, 2007
9.351
9.351
9.267
9.317
17,001
+0.01(+0.09%)
Apr 13, 2007
9.351
9.351
9.275
9.309
5,257
+0.02(+0.18%)
Apr 12, 2007
9.267
9.359
9.267
9.292
2,651
+0.03(+0.27%)
Apr 11, 2007
9.292
9.325
9.267
9.267
7,502
+0.00(+0.00%)
Apr 10, 2007
9.477
9.477
9.267
9.267
13,121
-0.15(-1.61%)
Apr 09, 2007
9.679
9.721
9.309
9.418
6,613
-0.32(-3.29%)
Apr 05, 2007
9.772
9.831
9.342
9.738
10,966
-0.03(-0.34%)
Apr 04, 2007
9.603
9.772
9.595
9.772
10,256
+0.17(+1.75%)
Apr 03, 2007
9.334
9.603
9.334
9.603
5,828
+0.22(+2.33%)
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
.