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 (%)
May 31, 2007
9.545
9.679
9.545
9.629
22,595
+0.24(+2.51%)
May 30, 2007
9.283
9.410
9.233
9.393
22,494
+0.19(+2.01%)
May 29, 2007
9.393
9.393
9.208
9.208
26,757
-0.17(-1.80%)
May 25, 2007
9.427
9.435
9.342
9.376
21,596
-0.11(-1.15%)
May 24, 2007
9.224
9.806
9.224
9.486
46,358
-0.32(-3.26%)
May 23, 2007
9.823
9.881
9.806
9.806
17,189
-0.02(-0.17%)
May 22, 2007
9.839
9.848
9.570
9.823
18,805
+0.08(+0.87%)
May 21, 2007
9.629
9.831
9.528
9.738
13,918
-0.03(-0.34%)
May 18, 2007
9.764
9.865
9.570
9.772
42,199
+0.20(+2.11%)
May 17, 2007
9.688
9.705
9.561
9.570
29,534
-0.12(-1.22%)
May 16, 2007
9.511
9.940
9.502
9.688
47,595
+0.13(+1.32%)
May 15, 2007
9.603
9.603
9.494
9.561
21,377
+0.15(+1.60%)
May 14, 2007
9.477
9.561
9.292
9.411
10,925
-0.15(-1.57%)
May 11, 2007
8.424
9.856
8.424
9.561
5,045
-0.08(-0.87%)
May 10, 2007
9.435
9.646
9.435
9.646
7,027
+0.27(+2.88%)
May 09, 2007
9.460
9.587
9.342
9.376
14,091
-0.08(-0.89%)
May 08, 2007
9.679
9.679
9.351
9.460
23,088
-0.29(-3.02%)
May 07, 2007
10.03
10.03
9.747
9.755
9,274
-0.35(-3.42%)
May 04, 2007
10.24
10.32
10.08
10.10
32,875
-0.22(-2.12%)
May 03, 2007
10.32
10.32
10.24
10.32
6,054
+0.03(+0.33%)
May 02, 2007
10.35
10.57
10.29
10.29
14,967
-0.16(-1.53%)
May 01, 2007
10.53
10.57
10.40
10.45
14,845
-0.03(-0.24%)
Apr 30, 2007
10.24
10.62
10.24
10.47
29,477
+0.26(+2.56%)
Apr 27, 2007
9.991
10.24
9.974
10.21
44,177
+0.40(+4.03%)
Apr 26, 2007
9.831
9.831
9.764
9.814
7,489
+0.00(+0.00%)
Apr 25, 2007
9.780
9.823
9.713
9.814
8,633
+0.13(+1.30%)
Apr 24, 2007
9.730
9.789
9.688
9.688
5,250
+0.00(+0.00%)
Apr 23, 2007
9.688
9.713
9.654
9.688
5,638
+0.05(+0.52%)
Apr 20, 2007
9.688
9.688
9.612
9.637
8,253
+0.07(+0.70%)
Apr 19, 2007
9.351
9.595
9.351
9.570
12,566
+0.24(+2.62%)
Apr 18, 2007
9.295
9.334
9.283
9.325
7,381
-0.03(-0.27%)
Apr 17, 2007
9.351
9.351
9.309
9.351
1,780
+0.03(+0.36%)
Apr 16, 2007
9.351
9.351
9.267
9.317
17,001
+0.01(+0.09%)
Apr 13, 2007
9.351
9.351
9.275
9.309
5,257
+0.02(+0.18%)
Apr 12, 2007
9.267
9.359
9.267
9.292
2,651
+0.03(+0.27%)
Apr 11, 2007
9.292
9.325
9.267
9.267
7,502
+0.00(+0.00%)
Apr 10, 2007
9.477
9.477
9.267
9.267
13,121
-0.15(-1.61%)
Apr 09, 2007
9.679
9.721
9.309
9.418
6,613
-0.32(-3.29%)
Apr 05, 2007
9.772
9.831
9.342
9.738
10,966
-0.03(-0.34%)
Apr 04, 2007
9.603
9.772
9.595
9.772
10,256
+0.17(+1.75%)
Apr 03, 2007
9.334
9.603
9.334
9.603
5,828
+0.22(+2.33%)
Apr 02, 2007
9.477
9.486
9.325
9.384
16,935
-0.02(-0.18%)
Mar 30, 2007
9.376
9.502
9.376
9.401
8,079
-0.04(-0.45%)
Mar 29, 2007
9.384
9.519
9.342
9.443
10,404
+0.03(+0.36%)
Mar 28, 2007
9.477
9.477
9.292
9.410
5,832
-0.13(-1.41%)
Mar 27, 2007
9.890
9.890
9.528
9.545
5,765
-0.42(-4.23%)
Mar 26, 2007
10.11
10.13
9.873
9.966
13,292
-0.15(-1.50%)
Mar 23, 2007
10.11
10.12
10.04
10.12
13,550
-0.03(-0.25%)
Mar 22, 2007
9.427
10.17
9.427
10.14
19,518
+0.61(+6.45%)
Mar 21, 2007
9.393
9.528
9.384
9.528
17,975
+0.07(+0.71%)
Mar 20, 2007
9.342
9.460
9.309
9.460
3,963
+0.13(+1.36%)
Mar 19, 2007
9.300
9.519
9.300
9.334
3,145
+0.03(+0.36%)
Mar 16, 2007
9.545
9.561
9.267
9.300
7,929
+0.04(+0.45%)
Mar 15, 2007
9.191
9.443
9.098
9.258
6,932
-0.02(-0.18%)
Mar 14, 2007
9.384
9.511
8.997
9.275
33,950
-0.14(-1.52%)
Mar 13, 2007
9.772
9.806
9.283
9.418
9,534
-0.35(-3.62%)
Mar 12, 2007
9.561
9.772
9.519
9.772
5,392
+0.11(+1.13%)
Mar 09, 2007
9.612
9.764
9.603
9.662
8,754
-0.01(-0.09%)
Mar 08, 2007
9.603
9.730
9.587
9.671
10,887
+0.11(+1.15%)
Mar 07, 2007
8.921
9.561
8.727
9.561
40,520
+0.56(+6.17%)
Mar 06, 2007
8.887
9.014
8.761
9.005
72,286
-0.05(-0.56%)
Mar 05, 2007
8.930
9.300
8.887
9.056
63,416
-0.21(-2.27%)
Mar 02, 2007
9.410
9.435
9.267
9.267
13,246
-0.08(-0.90%)
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
.