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
)
6.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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 (%)
Aug 31, 2007
6.837
6.939
6.837
6.873
8,789
+0.17(+2.50%)
Aug 30, 2007
6.553
6.749
6.553
6.706
12,502
+0.20(+3.02%)
Aug 29, 2007
6.487
6.553
6.458
6.509
2,884
+0.01(+0.22%)
Aug 28, 2007
6.728
6.735
6.378
6.495
11,382
-0.24(-3.57%)
Aug 27, 2007
6.174
6.801
6.174
6.735
14,533
+0.50(+8.06%)
Aug 24, 2007
6.247
6.247
6.196
6.233
2,472
+0.02(+0.35%)
Aug 23, 2007
6.102
6.393
5.825
6.211
65,944
+0.17(+2.90%)
Aug 22, 2007
5.970
6.094
5.970
6.036
73,052
-0.01(-0.24%)
Aug 21, 2007
6.189
6.233
5.927
6.051
73,832
-0.08(-1.31%)
Aug 20, 2007
6.313
6.364
6.123
6.131
15,608
-0.14(-2.21%)
Aug 17, 2007
6.415
6.444
6.189
6.269
18,726
-0.14(-2.16%)
Aug 16, 2007
6.269
6.407
6.269
6.407
4,944
+0.00(+0.00%)
Aug 15, 2007
6.407
6.487
6.225
6.407
54,515
-0.01(-0.11%)
Aug 14, 2007
6.225
6.502
6.225
6.415
13,940
+0.17(+2.68%)
Aug 13, 2007
6.393
6.466
6.240
6.247
12,741
-0.09(-1.38%)
Aug 10, 2007
6.531
6.531
6.138
6.335
54,401
-0.18(-2.79%)
Aug 09, 2007
6.553
6.699
6.335
6.517
52,382
-0.04(-0.56%)
Aug 08, 2007
6.546
6.633
6.415
6.553
206,870
+0.07(+1.12%)
Aug 07, 2007
6.524
6.677
6.225
6.480
74,473
+0.00(+0.00%)
Aug 06, 2007
6.480
6.538
6.444
6.480
161,993
+0.11(+1.71%)
Aug 03, 2007
6.371
6.560
6.276
6.371
229,026
-0.17(-2.56%)
Aug 02, 2007
6.786
6.881
6.487
6.538
138,645
-0.25(-3.65%)
Aug 01, 2007
6.953
6.968
6.750
6.786
107,114
-0.20(-2.92%)
Jul 31, 2007
7.106
7.216
6.990
6.990
16,041
-0.11(-1.54%)
Jul 30, 2007
7.208
7.358
6.786
7.099
117,769
-0.09(-1.22%)
Jul 27, 2007
7.201
7.288
7.070
7.186
39,867
-0.10(-1.40%)
Jul 26, 2007
7.208
7.339
6.910
7.288
76,031
+0.02(+0.30%)
Jul 25, 2007
7.463
7.463
7.135
7.267
29,904
-0.14(-1.87%)
Jul 24, 2007
7.463
7.514
7.325
7.405
54,707
-0.12(-1.64%)
Jul 23, 2007
7.682
7.696
7.405
7.529
45,630
-0.12(-1.52%)
Jul 20, 2007
7.754
7.849
7.572
7.645
21,689
-0.07(-0.90%)
Jul 19, 2007
7.798
7.915
7.572
7.715
78,773
-0.11(-1.44%)
Jul 18, 2007
7.827
7.864
7.798
7.827
21,840
-0.03(-0.37%)
Jul 17, 2007
7.885
7.885
7.827
7.856
6,894
+0.01(+0.19%)
Jul 16, 2007
7.864
7.922
7.827
7.842
29,350
-0.06(-0.74%)
Jul 13, 2007
7.900
7.936
7.878
7.900
6,317
-0.02(-0.28%)
Jul 12, 2007
7.827
7.980
7.827
7.922
14,372
+0.07(+0.93%)
Jul 11, 2007
7.791
7.951
7.791
7.849
30,165
-0.02(-0.28%)
Jul 10, 2007
7.874
7.907
7.856
7.871
9,582
-0.01(-0.09%)
Jul 09, 2007
7.871
7.900
7.842
7.878
11,663
+0.01(+0.09%)
Jul 06, 2007
7.820
7.872
7.813
7.871
5,497
-0.03(-0.37%)
Jul 05, 2007
7.856
7.900
7.827
7.900
9,195
+0.04(+0.46%)
Jul 03, 2007
7.871
7.903
7.842
7.864
14,313
-0.15(-1.82%)
Jul 02, 2007
7.827
8.009
7.827
8.009
10,964
+0.18(+2.33%)
Jun 29, 2007
7.827
7.849
7.813
7.827
13,301
-0.00(-0.05%)
Jun 28, 2007
7.878
7.878
7.827
7.831
13,826
-0.05(-0.59%)
Jun 27, 2007
7.834
7.951
7.827
7.878
4,703
+0.03(+0.37%)
Jun 26, 2007
8.031
8.031
7.849
7.849
31,743
-0.16(-2.00%)
Jun 25, 2007
8.031
8.060
8.002
8.009
13,528
-0.02(-0.27%)
Jun 22, 2007
7.944
8.046
7.944
8.031
24,887
+0.07(+0.82%)
Jun 21, 2007
8.002
8.009
7.936
7.966
15,293
-0.04(-0.55%)
Jun 20, 2007
8.009
8.067
7.951
8.009
51,640
+0.00(+0.00%)
Jun 19, 2007
8.024
8.024
7.987
8.009
41,065
-0.01(-0.09%)
Jun 18, 2007
8.038
8.038
7.973
8.016
17,442
-0.01(-0.18%)
Jun 15, 2007
8.024
8.046
8.009
8.031
29,116
+0.01(+0.18%)
Jun 14, 2007
8.016
8.024
7.958
8.016
11,262
+0.01(+0.09%)
Jun 13, 2007
8.024
8.024
7.951
8.009
50,953
+0.00(+0.00%)
Jun 12, 2007
8.053
8.060
8.009
8.009
6,867
-0.08(-0.99%)
Jun 11, 2007
8.067
8.097
7.987
8.089
74,749
+0.04(+0.45%)
Jun 08, 2007
8.046
8.067
8.046
8.053
8,927
+0.00(+0.00%)
Jun 07, 2007
8.089
8.118
8.024
8.053
9,449
+0.01(+0.09%)
Jun 06, 2007
8.046
8.060
8.046
8.046
21,579
-0.01(-0.18%)
Jun 05, 2007
8.046
8.082
8.046
8.060
35,236
+0.04(+0.54%)
Jun 04, 2007
8.009
8.118
8.009
8.016
7,353
-0.07(-0.81%)
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
.