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 (%)
Jan 31, 2020
8.500
8.500
8.450
8.500
24,500
-0.18(-2.07%)
Jan 30, 2020
8.680
8.680
8.680
8.680
499
+0.08(+0.93%)
Jan 29, 2020
8.380
8.620
8.380
8.600
1,397
+0.29(+3.49%)
Jan 28, 2020
7.820
8.310
7.820
8.310
457
-0.30(-3.48%)
Jan 27, 2020
8.750
8.880
8.610
8.610
1,872
-0.15(-1.71%)
Jan 24, 2020
8.760
8.760
8.760
2
+0.00(+0.00%)
Jan 23, 2020
8.760
8.760
8.760
8.760
414
-0.22(-2.45%)
Jan 22, 2020
8.510
9.020
8.510
8.980
10,793
+0.54(+6.40%)
Jan 21, 2020
8.420
8.510
8.420
8.440
7,999
+0.03(+0.36%)
Jan 17, 2020
8.450
8.460
8.400
8.410
20,800
+0.01(+0.12%)
Jan 16, 2020
8.420
8.500
8.400
8.400
2,104
+0.16(+1.94%)
Jan 15, 2020
8.440
8.440
8.240
8.240
1,707
+0.03(+0.37%)
Jan 14, 2020
8.210
8.210
8.210
8.210
573
-0.09(-1.08%)
Jan 13, 2020
8.300
8.300
8.300
8.300
687
+0.09(+1.10%)
Jan 10, 2020
8.200
8.220
8.120
8.210
2,700
-0.10(-1.20%)
Jan 09, 2020
8.300
8.310
8.120
8.310
28,513
-0.22(-2.62%)
Jan 08, 2020
8.260
8.534
8.260
8.534
7,149
-0.01(-0.09%)
Jan 07, 2020
8.542
8.542
8.542
8.542
575
+0.13(+1.56%)
Jan 06, 2020
8.400
8.410
8.400
8.410
2,370
+0.15(+1.82%)
Jan 03, 2020
8.260
8.260
8.260
8.260
500
-0.20(-2.36%)
Jan 02, 2020
8.430
8.482
8.390
8.460
4,411
+0.22(+2.67%)
Dec 31, 2019
8.390
8.530
8.240
8.240
11,600
-0.15(-1.79%)
Dec 30, 2019
8.500
8.790
8.390
8.390
24,432
-0.16(-1.87%)
Dec 27, 2019
8.800
8.820
8.550
8.550
27,100
-0.29(-3.23%)
Dec 26, 2019
8.835
8.835
8.835
8.835
5,544
-0.11(-1.28%)
Dec 24, 2019
8.950
8.950
8.950
7
+0.00(+0.00%)
Dec 23, 2019
9.000
9.000
8.950
8.950
1,261
-0.08(-0.89%)
Dec 20, 2019
8.990
9.030
8.980
9.030
21,200
+0.02(+0.22%)
Dec 19, 2019
9.040
9.040
9.010
9.010
1,998
-0.03(-0.33%)
Dec 18, 2019
9.040
9.040
9.040
9.040
888
-0.05(-0.55%)
Dec 17, 2019
9.000
9.090
9.000
9.090
5,093
+0.00(+0.00%)
Dec 16, 2019
8.935
9.090
8.935
9.090
2,575
+0.00(+0.00%)
Dec 13, 2019
9.000
9.090
9.000
9.090
2,200
+0.09(+1.00%)
Dec 12, 2019
9.000
9.000
9.000
9.000
1,898
+0.00(+0.00%)
Dec 11, 2019
9.040
9.089
8.860
9.000
2,836
+0.33(+3.81%)
Dec 10, 2019
8.900
9.080
8.670
8.670
1,276
-0.18(-2.03%)
Dec 09, 2019
9.140
9.140
8.850
8.850
511
-0.15(-1.67%)
Dec 06, 2019
9.010
9.170
8.900
9.000
1,900
+0.17(+1.93%)
Dec 05, 2019
8.830
8.830
8.830
8.830
125
-0.17(-1.89%)
Dec 04, 2019
9.065
9.065
9.000
9.000
1,716
-0.04(-0.50%)
Dec 03, 2019
8.850
9.095
8.850
9.045
1,117
-0.01(-0.15%)
Dec 02, 2019
9.000
9.059
9.000
9.059
3,304
+0.13(+1.44%)
Nov 29, 2019
8.930
8.930
8.930
8.930
300
-0.12(-1.33%)
Nov 27, 2019
9.050
9.050
9.050
9.050
600
+0.05(+0.56%)
Nov 26, 2019
8.710
9.025
8.660
9.000
10,487
+0.17(+1.93%)
Nov 25, 2019
8.950
9.000
8.830
8.830
3,550
-0.32(-3.50%)
Nov 22, 2019
9.190
9.340
9.150
9.150
900
-0.03(-0.37%)
Nov 21, 2019
9.230
9.230
9.184
9.184
266
-0.08(-0.82%)
Nov 20, 2019
9.200
9.600
9.200
9.260
5,374
-0.34(-3.54%)
Nov 19, 2019
9.440
9.600
9.300
9.600
3,563
+0.15(+1.59%)
Nov 15, 2019
9.450
9.450
9.450
0
+0.18(+1.94%)
Nov 14, 2019
9.200
9.285
9.200
9.270
5,373
+0.21(+2.32%)
Nov 13, 2019
8.660
9.110
8.659
9.060
35,643
+0.40(+4.59%)
Nov 12, 2019
8.662
8.662
8.662
8.662
1,419
-0.17(-1.90%)
Nov 11, 2019
8.830
8.830
8.830
1
+0.00(+0.00%)
Nov 08, 2019
8.510
8.830
8.510
8.830
3,200
+0.27(+3.15%)
Nov 07, 2019
8.970
8.970
8.560
8.560
4,162
-0.03(-0.35%)
Nov 06, 2019
8.590
8.590
8.590
8.590
429
-0.08(-0.92%)
Nov 05, 2019
8.670
8.670
8.670
191
+0.00(+0.00%)
Nov 04, 2019
8.540
8.670
8.540
8.670
1,691
+0.07(+0.87%)
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
.