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 (%)
May 31, 2005
6.646
6.915
6.646
6.900
162,722
+0.33(+5.01%)
May 27, 2005
6.571
6.590
6.541
6.571
29,915
+0.00(+0.00%)
May 26, 2005
6.552
6.619
6.432
6.571
34,392
-0.08(-1.24%)
May 25, 2005
6.668
6.717
6.578
6.653
22,692
-0.09(-1.28%)
May 24, 2005
6.736
6.739
6.597
6.739
26,887
+0.04(+0.67%)
May 23, 2005
6.698
6.795
6.515
6.694
169,290
+0.28(+4.44%)
May 20, 2005
6.440
6.440
6.178
6.410
14,946
-0.00(-0.06%)
May 19, 2005
6.342
6.428
6.331
6.414
88,148
+0.07(+1.12%)
May 18, 2005
6.223
6.342
6.223
6.342
42,556
+0.13(+2.05%)
May 17, 2005
6.178
6.234
6.144
6.215
23,368
+0.10(+1.59%)
May 16, 2005
6.223
6.327
6.065
6.118
35,387
+0.09(+1.49%)
May 13, 2005
6.181
6.226
6.028
6.028
31,119
+0.01(+0.19%)
May 12, 2005
5.687
6.200
5.687
6.017
61,429
+0.37(+6.64%)
May 11, 2005
5.683
5.710
5.612
5.642
23,094
-0.07(-1.18%)
May 10, 2005
5.672
5.728
5.560
5.710
40,350
-0.07(-1.23%)
May 09, 2005
5.829
5.856
5.579
5.781
125,466
-0.02(-0.32%)
May 06, 2005
5.672
5.803
5.522
5.799
103,200
-0.00(-0.07%)
May 05, 2005
5.916
5.957
5.624
5.803
85,460
-0.17(-2.82%)
May 04, 2005
6.507
6.507
5.916
5.972
93,225
-0.43(-6.73%)
May 03, 2005
6.253
6.556
6.144
6.402
100,960
+0.24(+3.95%)
May 02, 2005
6.178
6.279
6.080
6.159
70,205
-0.04(-0.60%)
Apr 29, 2005
6.402
6.402
6.196
6.196
24,599
-0.16(-2.59%)
Apr 28, 2005
6.384
6.384
6.346
6.361
20,427
+0.02(+0.35%)
Apr 27, 2005
6.384
6.399
6.283
6.339
24,061
+0.06(+1.01%)
Apr 26, 2005
6.268
6.391
6.253
6.275
42,433
+0.15(+2.51%)
Apr 25, 2005
6.159
6.230
5.957
6.122
15,035
+0.13(+2.12%)
Apr 22, 2005
6.151
6.151
5.901
5.994
44,970
-0.13(-2.08%)
Apr 21, 2005
6.151
6.151
5.994
6.122
26,160
+0.00(+0.00%)
Apr 20, 2005
5.991
6.208
5.990
6.122
47,508
+0.15(+2.51%)
Apr 19, 2005
6.043
6.151
5.785
5.972
28,341
+0.07(+1.27%)
Apr 18, 2005
5.803
6.140
5.710
5.897
90,114
+0.07(+1.29%)
Apr 15, 2005
5.822
6.215
5.713
5.822
230,782
-0.40(-6.44%)
Apr 14, 2005
6.747
6.747
5.541
6.223
259,690
-0.52(-7.67%)
Apr 13, 2005
6.837
7.076
6.736
6.739
39,837
-0.09(-1.37%)
Apr 12, 2005
6.983
7.084
6.590
6.833
145,786
-0.10(-1.40%)
Apr 11, 2005
6.837
7.076
6.833
6.930
46,844
+0.12(+1.70%)
Apr 08, 2005
6.908
6.923
6.780
6.814
9,360
-0.04(-0.65%)
Apr 07, 2005
6.803
6.900
6.709
6.859
33,099
+0.19(+2.80%)
Apr 06, 2005
7.024
7.024
6.590
6.672
61,877
-0.33(-4.71%)
Apr 05, 2005
6.912
7.001
6.829
7.001
75,045
+0.21(+3.08%)
Apr 04, 2005
6.721
6.915
6.590
6.792
80,903
+0.08(+1.23%)
Apr 01, 2005
6.777
6.926
6.530
6.709
33,188
-0.03(-0.44%)
Mar 31, 2005
6.649
6.739
6.601
6.739
32,129
+0.15(+2.27%)
Mar 30, 2005
6.477
6.615
6.455
6.590
19,629
+0.01(+0.17%)
Mar 29, 2005
6.691
6.739
6.556
6.578
99,268
-0.10(-1.46%)
Mar 28, 2005
6.406
6.702
6.324
6.676
90,102
+0.35(+5.57%)
Mar 24, 2005
6.215
6.365
6.215
6.324
21,411
-0.02(-0.29%)
Mar 23, 2005
6.548
6.552
5.901
6.342
77,092
-0.19(-2.98%)
Mar 22, 2005
6.679
6.739
6.458
6.537
42,132
-0.02(-0.34%)
Mar 21, 2005
6.327
6.627
6.297
6.560
90,800
+0.10(+1.57%)
Mar 18, 2005
6.178
6.533
6.107
6.458
172,271
+0.34(+5.50%)
Mar 17, 2005
6.009
6.178
6.009
6.122
17,531
+0.07(+1.18%)
Mar 16, 2005
6.009
6.122
6.009
6.050
13,545
-0.00(-0.06%)
Mar 15, 2005
6.140
6.140
6.035
6.054
32,389
-0.05(-0.80%)
Mar 14, 2005
6.103
6.155
6.069
6.103
110,473
+0.05(+0.87%)
Mar 11, 2005
5.990
6.073
5.990
6.050
21,864
+0.02(+0.31%)
Mar 10, 2005
5.934
6.084
5.934
6.032
35,683
-0.05(-0.86%)
Mar 09, 2005
6.099
6.099
5.983
6.084
21,265
+0.00(+0.06%)
Mar 08, 2005
5.944
6.080
5.944
6.080
7,166
+0.06(+0.93%)
Mar 07, 2005
6.043
6.080
5.976
6.024
16,648
+0.03(+0.56%)
Mar 04, 2005
5.931
6.103
5.923
5.990
66,669
+0.12(+2.04%)
Mar 03, 2005
5.807
5.987
5.437
5.871
62,997
-0.16(-2.61%)
Mar 02, 2005
5.822
6.065
5.822
6.028
50,052
+0.06(+0.94%)
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
.