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
)
6.390
UNCHANGED
Streaming Delayed Price
Updated: 1:44 PM EDT, Apr 22, 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
5.315
5.366
5.213
5.337
9,201
+0.06(+1.10%)
Feb 28, 2008
5.315
5.388
5.279
5.279
14,345
-0.09(-1.76%)
Feb 27, 2008
5.322
5.373
5.322
5.373
5,493
+0.06(+1.10%)
Feb 26, 2008
5.388
5.388
5.308
5.315
10,438
-0.07(-1.35%)
Feb 25, 2008
5.359
5.410
5.315
5.388
10,646
+0.01(+0.27%)
Feb 22, 2008
5.366
5.403
5.337
5.373
4,951
-0.05(-0.91%)
Feb 21, 2008
5.497
5.512
5.264
5.423
37,056
+0.16(+3.01%)
Feb 20, 2008
5.242
5.272
5.199
5.264
24,034
+0.07(+1.40%)
Feb 19, 2008
5.177
5.272
5.111
5.191
19,628
+0.13(+2.59%)
Feb 18, 2008
5.140
5.279
5.060
5.060
52,648
+0.00(+0.00%)
Feb 15, 2008
5.140
5.279
5.060
5.060
52,648
-0.08(-1.56%)
Feb 14, 2008
5.148
5.228
5.140
5.140
9,064
+0.00(+0.00%)
Feb 13, 2008
5.133
5.213
5.133
5.140
3,021
-0.03(-0.56%)
Feb 12, 2008
5.199
5.271
5.119
5.170
5,098
-0.01(-0.14%)
Feb 11, 2008
5.162
5.366
5.097
5.177
66,774
+0.15(+2.89%)
Feb 08, 2008
5.126
5.272
5.031
5.031
34,444
-0.07(-1.43%)
Feb 07, 2008
5.155
5.155
4.820
5.104
44,895
-0.04(-0.85%)
Feb 06, 2008
5.104
5.257
5.104
5.148
10,987
+0.02(+0.43%)
Feb 05, 2008
5.242
5.308
5.126
5.126
26,685
-0.15(-2.90%)
Feb 04, 2008
5.279
5.424
5.170
5.279
14,695
+0.22(+4.32%)
Feb 01, 2008
5.279
5.461
5.060
5.060
177,842
-0.27(-5.05%)
Jan 31, 2008
5.359
5.417
5.075
5.330
20,051
-0.08(-1.48%)
Jan 30, 2008
5.424
5.483
5.395
5.410
11,399
-0.02(-0.40%)
Jan 29, 2008
5.432
5.497
5.395
5.432
25,270
+0.02(+0.40%)
Jan 28, 2008
5.432
5.526
5.373
5.410
19,076
-0.05(-0.93%)
Jan 25, 2008
5.373
5.526
5.352
5.461
13,047
+0.09(+1.63%)
Jan 24, 2008
5.242
5.526
5.009
5.373
168,079
+0.13(+2.50%)
Jan 23, 2008
5.206
5.279
4.886
5.242
15,725
+0.20(+4.00%)
Jan 22, 2008
4.973
5.257
4.958
5.041
27,896
-0.03(-0.65%)
Jan 21, 2008
5.242
5.270
5.060
5.073
16,577
+0.00(+0.00%)
Jan 18, 2008
5.242
5.270
5.060
5.073
16,577
-0.15(-2.95%)
Jan 17, 2008
5.308
5.417
5.126
5.228
13,580
-0.20(-3.62%)
Jan 16, 2008
5.381
5.424
5.031
5.424
5,219
+0.33(+6.58%)
Jan 15, 2008
5.039
5.213
4.842
5.089
33,065
-0.01(-0.29%)
Jan 14, 2008
5.293
5.293
4.988
5.104
5,234
+0.10(+2.04%)
Jan 11, 2008
5.315
5.388
4.915
5.002
14,420
-0.39(-7.16%)
Jan 10, 2008
5.344
5.621
5.344
5.388
2,609
+0.09(+1.79%)
Jan 09, 2008
5.541
5.548
5.293
5.293
6,455
-0.24(-4.34%)
Jan 08, 2008
5.745
5.781
5.534
5.534
7,169
-0.23(-3.92%)
Jan 07, 2008
5.490
5.774
5.446
5.759
9,188
+0.20(+3.67%)
Jan 04, 2008
5.490
5.555
5.461
5.555
8,741
-0.12(-2.18%)
Jan 03, 2008
5.628
5.679
5.628
5.679
5,356
+0.07(+1.30%)
Jan 02, 2008
5.279
5.679
5.279
5.606
11,323
+0.34(+6.50%)
Jan 01, 2008
5.009
5.279
4.988
5.264
38,840
+0.00(+0.00%)
Dec 31, 2007
5.009
5.279
4.988
5.264
38,840
+0.29(+5.86%)
Dec 28, 2007
4.951
4.988
4.929
4.973
52,091
+0.02(+0.44%)
Dec 27, 2007
4.951
5.009
4.878
4.951
70,949
-0.06(-1.15%)
Dec 26, 2007
5.002
5.009
4.974
5.009
12,263
+0.06(+1.17%)
Dec 24, 2007
4.988
5.017
4.951
4.951
10,025
-0.02(-0.44%)
Dec 21, 2007
4.998
5.009
4.958
4.973
28,175
+0.01(+0.15%)
Dec 20, 2007
5.024
5.024
4.886
4.966
17,633
-0.05(-1.02%)
Dec 19, 2007
4.973
5.024
4.958
5.017
6,294
+0.07(+1.32%)
Dec 18, 2007
4.944
5.006
4.944
4.951
12,473
-0.09(-1.88%)
Dec 17, 2007
4.951
5.082
4.951
5.046
6,058
+0.09(+1.91%)
Dec 14, 2007
5.104
5.104
4.915
4.951
19,736
-0.18(-3.55%)
Dec 13, 2007
5.140
5.166
5.133
5.133
15,277
-0.02(-0.42%)
Dec 12, 2007
5.272
5.272
5.148
5.155
14,654
-0.14(-2.61%)
Dec 11, 2007
5.388
5.446
5.242
5.293
15,824
-0.12(-2.15%)
Dec 10, 2007
5.359
5.410
5.261
5.410
11,278
+0.07(+1.36%)
Dec 07, 2007
5.191
5.446
5.191
5.337
17,740
+0.09(+1.81%)
Dec 06, 2007
5.330
5.330
5.242
5.242
18,651
-0.08(-1.50%)
Dec 05, 2007
5.352
5.424
5.315
5.322
20,463
-0.01(-0.14%)
Dec 04, 2007
5.403
5.403
5.279
5.330
57,957
-0.02(-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
.