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
)
7.060
+0.190 (+2.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2007
8.249
8.366
8.249
8.322
26,143
+0.20(+2.51%)
May 30, 2007
8.024
8.133
7.980
8.118
26,026
+0.16(+2.01%)
May 29, 2007
8.118
8.118
7.958
7.958
30,958
-0.15(-1.80%)
May 25, 2007
8.148
8.155
8.075
8.104
24,986
-0.09(-1.15%)
May 24, 2007
7.973
8.475
7.973
8.198
53,636
-0.28(-3.26%)
May 23, 2007
8.490
8.541
8.475
8.475
19,888
-0.01(-0.17%)
May 22, 2007
8.504
8.512
8.271
8.490
21,757
+0.07(+0.87%)
May 21, 2007
8.322
8.497
8.235
8.417
16,103
-0.03(-0.34%)
May 18, 2007
8.439
8.526
8.271
8.446
48,823
+0.17(+2.11%)
May 17, 2007
8.373
8.388
8.264
8.271
34,170
-0.10(-1.22%)
May 16, 2007
8.220
8.592
8.213
8.373
55,067
+0.11(+1.32%)
May 15, 2007
8.300
8.300
8.206
8.264
24,733
+0.13(+1.60%)
May 14, 2007
8.191
8.264
8.031
8.134
12,640
-0.13(-1.57%)
May 11, 2007
7.281
8.519
7.281
8.264
5,837
-0.07(-0.87%)
May 10, 2007
8.155
8.337
8.155
8.337
8,130
+0.23(+2.88%)
May 09, 2007
8.177
8.286
8.075
8.104
16,303
-0.07(-0.89%)
May 08, 2007
8.366
8.366
8.082
8.177
26,713
-0.25(-3.02%)
May 07, 2007
8.672
8.672
8.424
8.431
10,730
-0.30(-3.42%)
May 04, 2007
8.847
8.919
8.715
8.730
38,036
-0.19(-2.12%)
May 03, 2007
8.919
8.919
8.854
8.919
7,004
+0.03(+0.33%)
May 02, 2007
8.948
9.138
8.890
8.890
17,317
-0.14(-1.53%)
May 01, 2007
9.101
9.138
8.985
9.029
17,176
-0.02(-0.24%)
Apr 30, 2007
8.847
9.181
8.847
9.050
34,104
+0.23(+2.56%)
Apr 27, 2007
8.635
8.847
8.621
8.825
51,113
+0.34(+4.03%)
Apr 26, 2007
8.497
8.497
8.439
8.482
8,664
+0.00(+0.00%)
Apr 25, 2007
8.453
8.490
8.395
8.482
9,988
+0.11(+1.30%)
Apr 24, 2007
8.410
8.461
8.373
8.373
6,074
+0.00(+0.00%)
Apr 23, 2007
8.373
8.395
8.344
8.373
6,523
+0.04(+0.52%)
Apr 20, 2007
8.373
8.373
8.308
8.330
9,549
+0.06(+0.70%)
Apr 19, 2007
8.082
8.293
8.082
8.271
14,539
+0.21(+2.62%)
Apr 18, 2007
8.034
8.067
8.024
8.060
8,539
-0.02(-0.27%)
Apr 17, 2007
8.082
8.082
8.046
8.082
2,060
+0.03(+0.36%)
Apr 16, 2007
8.082
8.082
8.009
8.053
19,670
+0.01(+0.09%)
Apr 13, 2007
8.082
8.082
8.016
8.046
6,082
+0.01(+0.18%)
Apr 12, 2007
8.009
8.089
8.009
8.031
3,068
+0.02(+0.27%)
Apr 11, 2007
8.031
8.060
8.009
8.009
8,680
+0.00(+0.00%)
Apr 10, 2007
8.191
8.191
8.009
8.009
15,181
-0.13(-1.61%)
Apr 09, 2007
8.366
8.402
8.046
8.140
7,651
-0.28(-3.29%)
Apr 05, 2007
8.446
8.497
8.075
8.417
12,687
-0.03(-0.34%)
Apr 04, 2007
8.300
8.446
8.293
8.446
11,866
+0.15(+1.75%)
Apr 03, 2007
8.067
8.300
8.067
8.300
6,743
+0.19(+2.33%)
Apr 02, 2007
8.191
8.198
8.060
8.111
19,594
-0.01(-0.18%)
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%)
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
.