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 (%)
Feb 29, 2008
6.150
6.209
6.032
6.175
7,953
+0.07(+1.10%)
Feb 28, 2008
6.150
6.234
6.107
6.107
12,398
-0.11(-1.76%)
Feb 27, 2008
6.158
6.217
6.158
6.217
4,748
+0.07(+1.10%)
Feb 26, 2008
6.234
6.234
6.141
6.150
9,021
-0.08(-1.35%)
Feb 25, 2008
6.200
6.259
6.150
6.234
9,202
+0.02(+0.27%)
Feb 22, 2008
6.209
6.251
6.175
6.217
4,279
-0.06(-0.91%)
Feb 21, 2008
6.360
6.377
6.091
6.274
32,028
+0.18(+3.01%)
Feb 20, 2008
6.065
6.099
6.015
6.091
20,773
+0.08(+1.40%)
Feb 19, 2008
5.990
6.099
5.914
6.006
16,965
+0.15(+2.59%)
Feb 18, 2008
5.947
6.107
5.855
5.855
45,505
+0.00(+0.00%)
Feb 15, 2008
5.947
6.107
5.855
5.855
45,505
-0.09(-1.56%)
Feb 14, 2008
5.956
6.049
5.947
5.947
7,834
+0.00(+0.00%)
Feb 13, 2008
5.939
6.032
5.939
5.947
2,611
-0.03(-0.56%)
Feb 12, 2008
6.015
6.099
5.922
5.981
4,406
-0.01(-0.14%)
Feb 11, 2008
5.973
6.209
5.897
5.990
57,714
+0.17(+2.89%)
Feb 08, 2008
5.931
6.099
5.821
5.821
29,770
-0.08(-1.43%)
Feb 07, 2008
5.964
5.964
5.577
5.905
38,804
-0.05(-0.85%)
Feb 06, 2008
5.905
6.082
5.905
5.956
9,496
+0.03(+0.43%)
Feb 05, 2008
6.065
6.141
5.931
5.931
23,064
-0.18(-2.90%)
Feb 04, 2008
6.107
6.276
5.981
6.107
12,701
+0.25(+4.32%)
Feb 01, 2008
6.107
6.318
5.855
5.855
153,712
-0.31(-5.05%)
Jan 31, 2008
6.200
6.268
5.872
6.166
17,331
-0.09(-1.48%)
Jan 30, 2008
6.276
6.343
6.242
6.259
9,852
-0.03(-0.40%)
Jan 29, 2008
6.284
6.360
6.242
6.284
21,842
+0.03(+0.40%)
Jan 28, 2008
6.284
6.394
6.217
6.259
16,488
-0.06(-0.93%)
Jan 25, 2008
6.217
6.394
6.192
6.318
11,277
+0.10(+1.63%)
Jan 24, 2008
6.065
6.394
5.796
6.217
145,273
+0.15(+2.50%)
Jan 23, 2008
6.023
6.107
5.653
6.065
13,591
+0.23(+4.00%)
Jan 22, 2008
5.754
6.082
5.737
5.832
24,111
-0.04(-0.65%)
Jan 21, 2008
6.065
6.097
5.855
5.870
14,327
+0.00(+0.00%)
Jan 18, 2008
6.065
6.097
5.855
5.870
14,327
-0.18(-2.95%)
Jan 17, 2008
6.141
6.268
5.931
6.049
11,737
-0.23(-3.62%)
Jan 16, 2008
6.225
6.276
5.821
6.276
4,510
+0.39(+6.58%)
Jan 15, 2008
5.829
6.032
5.602
5.888
28,578
-0.02(-0.29%)
Jan 14, 2008
6.124
6.124
5.771
5.905
4,523
+0.12(+2.04%)
Jan 11, 2008
6.150
6.234
5.686
5.787
12,464
-0.45(-7.16%)
Jan 10, 2008
6.183
6.503
6.183
6.234
2,255
+0.11(+1.79%)
Jan 09, 2008
6.411
6.419
6.124
6.124
5,579
-0.28(-4.34%)
Jan 08, 2008
6.647
6.689
6.402
6.402
6,196
-0.26(-3.92%)
Jan 07, 2008
6.352
6.680
6.301
6.663
7,941
+0.24(+3.67%)
Jan 04, 2008
6.352
6.428
6.318
6.428
7,555
-0.14(-2.18%)
Jan 03, 2008
6.512
6.571
6.512
6.571
4,629
+0.08(+1.30%)
Jan 02, 2008
6.107
6.571
6.107
6.487
9,787
+0.40(+6.50%)
Jan 01, 2008
5.796
6.107
5.771
6.091
33,570
+0.00(+0.00%)
Dec 31, 2007
5.796
6.107
5.771
6.091
33,570
+0.34(+5.86%)
Dec 28, 2007
5.728
5.771
5.703
5.754
45,023
+0.03(+0.44%)
Dec 27, 2007
5.728
5.796
5.644
5.728
61,322
-0.07(-1.15%)
Dec 26, 2007
5.787
5.796
5.755
5.795
10,599
+0.07(+1.17%)
Dec 24, 2007
5.771
5.804
5.728
5.728
8,665
-0.03(-0.44%)
Dec 21, 2007
5.783
5.796
5.737
5.754
24,352
+0.01(+0.15%)
Dec 20, 2007
5.813
5.813
5.653
5.745
15,240
-0.06(-1.02%)
Dec 19, 2007
5.754
5.813
5.737
5.804
5,440
+0.08(+1.32%)
Dec 18, 2007
5.720
5.792
5.720
5.728
10,780
-0.11(-1.88%)
Dec 17, 2007
5.728
5.880
5.728
5.838
5,236
+0.11(+1.91%)
Dec 14, 2007
5.905
5.905
5.686
5.728
17,058
-0.21(-3.55%)
Dec 13, 2007
5.947
5.977
5.939
5.939
13,204
-0.03(-0.42%)
Dec 12, 2007
6.099
6.099
5.956
5.964
12,666
-0.16(-2.61%)
Dec 11, 2007
6.234
6.301
6.065
6.124
13,677
-0.13(-2.15%)
Dec 10, 2007
6.200
6.259
6.086
6.259
9,748
+0.08(+1.36%)
Dec 07, 2007
6.006
6.301
6.006
6.175
15,333
+0.11(+1.81%)
Dec 06, 2007
6.166
6.166
6.065
6.065
16,120
-0.09(-1.50%)
Dec 05, 2007
6.192
6.276
6.150
6.158
17,687
-0.01(-0.14%)
Dec 04, 2007
6.251
6.251
6.107
6.166
50,093
-0.03(-0.41%)
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
.