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
)
6.680
UNCHANGED
Streaming Delayed Price
Updated: 12:44 PM EDT, Apr 25, 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 (%)
Oct 30, 2009
5.060
5.155
5.009
5.130
5,904
+0.07(+1.37%)
Oct 29, 2009
4.900
5.170
4.893
5.060
18,299
+0.15(+2.96%)
Oct 28, 2009
4.937
4.937
4.638
4.915
2,472
-0.04(-0.74%)
Oct 26, 2009
4.951
4.951
4.951
4.951
0
+0.08(+1.63%)
Oct 23, 2009
4.598
4.929
4.598
4.872
1,565
+0.36(+8.10%)
Oct 22, 2009
4.551
4.951
4.369
4.507
43,365
+0.03(+0.65%)
Oct 21, 2009
4.558
5.081
4.478
4.478
53,998
-0.25(-5.38%)
Oct 20, 2009
4.789
4.957
4.529
4.733
91,118
-0.18(-3.70%)
Oct 19, 2009
5.068
5.097
4.551
4.915
47,181
-0.15(-2.88%)
Oct 16, 2009
4.915
5.097
4.915
5.060
24,385
+0.10(+2.06%)
Oct 15, 2009
4.951
5.075
4.951
4.958
3,915
+0.01(+0.15%)
Oct 14, 2009
5.046
5.089
4.878
4.951
2,593
+0.03(+0.59%)
Oct 13, 2009
4.762
5.068
4.762
4.922
7,203
-0.03(-0.59%)
Oct 12, 2009
5.024
5.024
4.951
4.951
2,197
+0.07(+1.49%)
Oct 09, 2009
4.878
4.878
4.733
4.878
40,612
-0.04(-0.74%)
Oct 08, 2009
4.820
4.980
4.813
4.915
3,804
-0.04(-0.74%)
Oct 06, 2009
4.951
4.951
4.951
4.951
0
-0.11(-2.16%)
Oct 02, 2009
5.060
5.060
5.060
5.060
0
-0.02(-0.33%)
Oct 01, 2009
4.995
5.097
4.988
5.077
6,597
+0.01(+0.19%)
Sep 30, 2009
5.075
5.089
5.053
5.068
6,165
+0.10(+2.05%)
Sep 29, 2009
4.988
4.988
4.966
4.966
1,373
-0.13(-2.49%)
Sep 28, 2009
5.089
5.097
5.082
5.092
3,598
+0.00(+0.06%)
Sep 25, 2009
4.922
5.089
4.915
5.089
9,984
+0.14(+2.79%)
Sep 24, 2009
4.922
4.951
4.922
4.951
1,369
+0.01(+0.15%)
Sep 23, 2009
4.988
5.097
4.915
4.944
1,744
-0.15(-3.00%)
Sep 22, 2009
5.009
5.097
5.002
5.097
618
+0.09(+1.89%)
Sep 21, 2009
5.089
5.097
5.002
5.002
4,627
-0.09(-1.72%)
Sep 18, 2009
4.958
5.089
4.929
5.089
5,562
-0.01(-0.14%)
Sep 17, 2009
4.929
5.097
4.929
5.097
1,752
+0.05(+1.01%)
Sep 16, 2009
4.951
5.097
4.951
5.046
12,081
+0.06(+1.17%)
Sep 15, 2009
4.922
4.988
4.922
4.988
2,609
+0.07(+1.48%)
Sep 14, 2009
4.937
4.937
4.915
4.915
4,806
-0.02(-0.44%)
Sep 11, 2009
4.951
4.951
4.929
4.937
8,314
-0.16(-3.14%)
Sep 10, 2009
4.915
5.097
4.915
5.097
9,846
+0.07(+1.40%)
Sep 09, 2009
5.017
5.027
5.002
5.027
5,492
+0.11(+2.19%)
Sep 08, 2009
4.682
5.017
4.667
4.919
1,510
-0.04(-0.80%)
Sep 04, 2009
5.024
5.024
4.958
4.958
549
+0.01(+0.15%)
Sep 03, 2009
4.543
5.024
4.543
4.951
4,246
+0.22(+4.62%)
Sep 02, 2009
5.009
5.009
4.500
4.733
1,510
+0.25(+5.69%)
Sep 01, 2009
4.514
5.024
4.471
4.478
1,785
-0.55(-10.87%)
Aug 31, 2009
5.082
5.082
4.762
5.024
6,729
+0.02(+0.44%)
Aug 28, 2009
5.046
5.046
4.858
5.002
2,351
+0.25(+5.37%)
Aug 27, 2009
4.747
4.747
4.740
4.747
2,197
-0.08(-1.66%)
Aug 26, 2009
5.097
5.097
4.660
4.827
1,117
+0.19(+4.08%)
Aug 25, 2009
4.740
4.999
4.619
4.638
3,502
+0.12(+2.58%)
Aug 24, 2009
4.529
4.529
4.522
4.522
429
-0.56(-11.10%)
Aug 21, 2009
5.064
5.097
5.064
5.086
892
+0.21(+4.25%)
Aug 20, 2009
4.674
4.886
4.674
4.878
6,824
+0.06(+1.30%)
Aug 19, 2009
4.551
4.958
4.551
4.816
4,864
+0.14(+3.02%)
Aug 18, 2009
4.594
4.941
4.573
4.674
12,005
+0.09(+1.90%)
Aug 17, 2009
4.369
4.674
4.369
4.587
20,376
+0.02(+0.48%)
Aug 14, 2009
4.623
4.623
4.543
4.565
24,939
-0.15(-3.24%)
Aug 13, 2009
4.755
4.755
4.587
4.718
2,884
-0.07(-1.53%)
Aug 12, 2009
4.922
4.922
4.587
4.792
5,067
-0.13(-2.65%)
Aug 11, 2009
5.017
5.017
4.922
4.922
4,135
-0.15(-2.89%)
Aug 07, 2009
5.315
5.068
5.068
5.068
8,515
+0.17(+3.37%)
Aug 06, 2009
5.177
5.177
4.762
4.903
12,055
-0.14(-2.87%)
Aug 05, 2009
5.140
5.170
4.887
5.048
4,971
-0.09(-1.66%)
Aug 04, 2009
5.242
5.242
5.068
5.133
4,522
-0.12(-2.22%)
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
.