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 (%)
Sep 30, 2005
8.424
8.584
8.424
8.550
18,420
+0.07(+0.79%)
Sep 29, 2005
8.365
8.845
8.340
8.483
22,864
+0.06(+0.70%)
Sep 28, 2005
8.668
8.828
8.348
8.424
22,321
+0.00(+0.00%)
Sep 27, 2005
8.424
8.845
8.390
8.424
40,278
+0.00(+0.00%)
Sep 26, 2005
8.525
8.525
8.424
8.424
68,994
-0.11(-1.27%)
Sep 23, 2005
8.533
8.652
8.466
8.533
63,905
-0.18(-2.04%)
Sep 22, 2005
8.711
8.795
8.601
8.711
16,666
-0.10(-1.15%)
Sep 21, 2005
9.056
9.056
8.770
8.812
24,954
-0.29(-3.15%)
Sep 20, 2005
9.140
9.267
8.761
9.098
18,354
-0.05(-0.55%)
Sep 19, 2005
9.157
9.258
9.115
9.149
13,057
-0.12(-1.27%)
Sep 16, 2005
9.334
9.393
9.123
9.267
10,921
-0.08(-0.81%)
Sep 15, 2005
9.427
9.427
9.317
9.342
20,848
-0.09(-0.98%)
Sep 14, 2005
9.646
9.688
9.317
9.435
28,133
+0.05(+0.54%)
Sep 13, 2005
9.309
9.553
9.309
9.384
25,886
-0.10(-1.07%)
Sep 12, 2005
8.652
9.519
8.652
9.486
55,857
+0.83(+9.53%)
Sep 09, 2005
8.593
8.694
8.466
8.660
37,358
+0.12(+1.38%)
Sep 08, 2005
8.433
8.567
8.433
8.542
13,123
+0.03(+0.30%)
Sep 07, 2005
8.424
8.576
8.424
8.517
23,957
+0.00(+0.00%)
Sep 06, 2005
8.441
8.593
8.441
8.517
33,670
-0.11(-1.27%)
Sep 02, 2005
8.635
8.753
8.466
8.626
21,521
+0.19(+2.20%)
Sep 01, 2005
8.382
8.626
8.382
8.441
35,130
+0.02(+0.20%)
Aug 31, 2005
8.508
8.508
8.382
8.424
66,001
-0.08(-0.99%)
Aug 30, 2005
8.483
8.525
8.466
8.508
13,454
+0.01(+0.16%)
Aug 29, 2005
8.466
8.584
8.382
8.495
32,669
+0.03(+0.34%)
Aug 26, 2005
8.466
8.593
8.466
8.466
18,209
-0.05(-0.59%)
Aug 25, 2005
8.466
8.593
8.466
8.517
32,033
-0.06(-0.69%)
Aug 24, 2005
8.845
8.845
8.466
8.576
83,473
-0.32(-3.60%)
Aug 23, 2005
8.828
9.005
8.828
8.896
23,248
-0.06(-0.66%)
Aug 22, 2005
8.845
9.014
8.845
8.955
22,737
-0.06(-0.65%)
Aug 19, 2005
8.828
9.056
8.828
9.014
10,418
+0.10(+1.13%)
Aug 18, 2005
9.157
9.157
8.913
8.913
26,035
+0.02(+0.19%)
Aug 17, 2005
9.064
9.064
8.845
8.896
18,330
-0.15(-1.68%)
Aug 16, 2005
8.972
9.073
8.921
9.047
23,179
+0.08(+0.85%)
Aug 15, 2005
9.022
9.258
8.963
8.972
24,756
-0.20(-2.20%)
Aug 12, 2005
9.005
9.182
8.972
9.174
10,214
-0.01(-0.09%)
Aug 11, 2005
9.064
9.216
8.972
9.182
20,535
+0.11(+1.21%)
Aug 10, 2005
8.879
9.250
8.879
9.073
34,754
+0.07(+0.75%)
Aug 09, 2005
8.930
9.216
8.887
9.005
19,018
+0.08(+0.85%)
Aug 08, 2005
9.123
9.224
8.677
8.930
123,858
-0.22(-2.39%)
Aug 05, 2005
9.460
9.460
9.140
9.149
21,292
-0.06(-0.64%)
Aug 04, 2005
9.199
9.309
9.191
9.208
15,998
+0.00(+0.00%)
Aug 03, 2005
9.283
9.435
9.199
9.208
26,896
-0.08(-0.91%)
Aug 02, 2005
9.267
9.435
9.267
9.292
19,808
+0.01(+0.09%)
Aug 01, 2005
9.292
9.435
9.090
9.283
96,585
+0.08(+0.92%)
Jul 29, 2005
9.199
9.241
9.090
9.199
44,348
-0.01(-0.09%)
Jul 28, 2005
9.267
9.267
9.149
9.208
119,687
+0.00(+0.00%)
Jul 27, 2005
9.283
9.435
9.208
9.208
43,392
-0.13(-1.35%)
Jul 26, 2005
9.393
9.435
9.224
9.334
96,874
-0.06(-0.63%)
Jul 25, 2005
9.452
9.519
9.309
9.393
79,711
+0.18(+1.92%)
Jul 22, 2005
9.014
9.477
9.014
9.216
67,123
-0.22(-2.32%)
Jul 21, 2005
9.309
9.486
9.174
9.435
33,550
+0.10(+1.08%)
Jul 20, 2005
9.014
9.435
8.854
9.334
45,781
+0.05(+0.54%)
Jul 19, 2005
9.359
9.519
9.064
9.283
43,682
-0.18(-1.87%)
Jul 18, 2005
9.772
9.772
9.376
9.460
35,413
-0.06(-0.62%)
Jul 15, 2005
9.267
9.561
9.267
9.519
21,115
+0.18(+1.89%)
Jul 14, 2005
9.267
9.603
9.140
9.342
35,317
-0.04(-0.45%)
Jul 13, 2005
9.157
9.384
8.980
9.384
24,840
+0.40(+4.40%)
Jul 12, 2005
8.845
9.182
8.845
8.989
59,076
+0.05(+0.57%)
Jul 11, 2005
9.056
9.056
8.685
8.938
44,910
-0.26(-2.84%)
Jul 08, 2005
8.989
9.250
8.922
9.199
30,345
+0.21(+2.34%)
Jul 07, 2005
8.845
9.115
8.508
8.989
84,605
-0.13(-1.39%)
Jul 06, 2005
9.106
9.418
8.854
9.115
54,108
+0.00(+0.05%)
Jul 05, 2005
9.486
9.898
8.862
9.111
131,764
-0.57(-5.87%)
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
.