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: 3:19 PM EDT, Sep 19, 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 26, 2010
7.015
7.015
6.904
7.015
7,316
+0.01(+0.13%)
Feb 25, 2010
7.005
7.005
7.005
7.005
366
-0.01(-0.13%)
Feb 24, 2010
7.024
7.052
7.015
7.015
3,652
-0.05(-0.73%)
Feb 23, 2010
7.080
7.080
7.067
7.067
539
+0.06(+0.87%)
Feb 22, 2010
7.006
7.043
7.005
7.005
1,899
-0.00(-0.00%)
Feb 19, 2010
7.015
7.019
7.006
7.006
457
+0.00(+0.00%)
Feb 18, 2010
7.024
7.024
7.005
7.005
3,377
+0.00(+0.03%)
Feb 17, 2010
7.070
7.089
6.987
7.004
2,142
-0.05(-0.68%)
Feb 16, 2010
7.062
7.062
7.052
7.052
666
-0.06(-0.78%)
Feb 12, 2010
6.959
7.107
7.107
7.107
2,050
-0.07(-1.03%)
Feb 11, 2010
6.950
7.182
6.866
7.182
3,513
-0.03(-0.39%)
Feb 09, 2010
7.237
7.209
7.209
7.209
9,388
-0.06(-0.77%)
Feb 08, 2010
7.265
7.265
6.857
7.265
6,627
-0.01(-0.13%)
Feb 05, 2010
7.274
7.274
7.154
7.274
2,368
-0.00(-0.00%)
Feb 04, 2010
7.219
7.274
7.172
7.274
14,676
+0.13(+1.82%)
Feb 03, 2010
7.135
7.182
7.043
7.144
30,304
-0.01(-0.13%)
Feb 02, 2010
6.904
7.182
6.903
7.154
40,455
+0.20(+2.93%)
Feb 01, 2010
6.950
6.950
6.894
6.950
2,950
+0.07(+1.08%)
Jan 29, 2010
6.792
6.904
6.760
6.876
2,627
-0.05(-0.68%)
Jan 28, 2010
6.950
6.950
6.579
6.923
2,071
+0.00(+0.01%)
Jan 27, 2010
6.941
7.182
6.922
6.922
2,161
+0.06(+0.95%)
Jan 26, 2010
6.904
6.904
6.857
6.857
4,862
-0.04(-0.54%)
Jan 25, 2010
6.885
6.941
6.885
6.894
9,002
+0.00(+0.00%)
Jan 22, 2010
6.885
6.894
6.811
6.894
7,554
+0.04(+0.54%)
Jan 21, 2010
6.904
6.904
6.783
6.857
20,182
+0.00(+0.00%)
Jan 20, 2010
6.672
6.904
6.672
6.857
21,873
+0.16(+2.38%)
Jan 19, 2010
6.811
6.811
6.698
6.698
11,418
-0.11(-1.66%)
Jan 15, 2010
6.579
6.811
6.811
6.811
21,259
+0.16(+2.37%)
Jan 14, 2010
6.533
6.718
6.524
6.653
73,441
+0.03(+0.42%)
Jan 13, 2010
6.672
6.718
6.598
6.626
44,536
+0.03(+0.42%)
Jan 12, 2010
6.579
6.626
6.487
6.598
20,757
+0.06(+0.99%)
Jan 11, 2010
6.487
6.533
6.316
6.533
24,889
+0.06(+0.86%)
Jan 08, 2010
6.459
6.487
6.459
6.477
4,456
+0.16(+2.49%)
Jan 07, 2010
6.487
6.487
6.255
6.320
5,693
-0.17(-2.57%)
Jan 06, 2010
6.477
6.487
6.329
6.487
17,444
+0.01(+0.14%)
Jan 05, 2010
6.264
6.477
6.255
6.477
6,993
+0.15(+2.34%)
Jan 04, 2010
6.167
6.394
6.167
6.329
11,339
-0.06(-0.87%)
Dec 31, 2009
6.227
6.385
6.385
6.385
1,618
+0.05(+0.73%)
Dec 29, 2009
6.338
6.338
6.338
6.338
0
-0.12(-1.87%)
Dec 28, 2009
6.468
6.477
6.273
6.459
11,570
+0.00(+0.00%)
Dec 24, 2009
6.348
6.459
6.329
6.459
4,181
+0.20(+3.26%)
Dec 23, 2009
6.209
6.255
6.203
6.255
20,113
+0.02(+0.31%)
Dec 22, 2009
6.264
6.264
6.107
6.235
4,410
+0.04(+0.58%)
Dec 21, 2009
6.226
6.227
6.199
6.199
2,421
+0.06(+1.06%)
Dec 18, 2009
6.144
6.144
6.134
6.134
647
-0.21(-3.36%)
Dec 17, 2009
6.348
6.348
5.958
6.348
1,699
+0.38(+6.37%)
Dec 16, 2009
6.348
6.385
5.755
5.968
15,240
-0.35(-5.59%)
Dec 15, 2009
6.348
6.348
6.320
6.321
1,819
-0.03(-0.42%)
Dec 14, 2009
6.301
6.348
6.301
6.348
1,292
+0.00(+0.00%)
Dec 11, 2009
6.199
6.348
6.199
6.348
5,929
+0.12(+1.93%)
Dec 10, 2009
6.116
6.301
6.023
6.227
10,160
+0.11(+1.82%)
Dec 09, 2009
6.125
6.301
6.116
6.116
4,748
-0.23(-3.63%)
Dec 08, 2009
6.292
6.346
6.209
6.346
1,294
+0.01(+0.14%)
Dec 07, 2009
6.348
6.348
6.273
6.337
1,262
-0.05(-0.74%)
Dec 04, 2009
6.255
6.385
6.251
6.385
1,726
+0.01(+0.15%)
Dec 03, 2009
6.357
6.375
6.357
6.375
323
+0.06(+0.88%)
Dec 02, 2009
6.440
6.440
6.209
6.320
3,068
+0.12(+1.94%)
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
.