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 (%)
Aug 31, 2020
8.020
8.050
8.020
8.050
826
-0.01(-0.12%)
Aug 28, 2020
8.060
8.060
8.060
495
+0.00(+0.00%)
Aug 27, 2020
8.060
8.060
8.060
660
+0.00(+0.00%)
Aug 26, 2020
8.050
8.060
8.050
8.060
1,842
-0.04(-0.49%)
Aug 25, 2020
8.145
8.195
8.100
8.100
5,714
+0.08(+1.00%)
Aug 24, 2020
8.030
8.110
8.000
8.020
30,623
-0.07(-0.87%)
Aug 21, 2020
8.100
8.112
8.010
8.090
17,500
+0.07(+0.87%)
Aug 20, 2020
8.000
8.160
8.000
8.020
4,749
-0.19(-2.31%)
Aug 19, 2020
8.050
8.210
8.050
8.210
5,669
-0.19(-2.26%)
Aug 18, 2020
8.400
8.400
8.400
682
+0.00(+0.00%)
Aug 17, 2020
8.400
8.400
8.400
651
+0.00(+0.00%)
Aug 14, 2020
8.530
8.540
8.400
8.400
6,300
+0.00(+0.00%)
Aug 13, 2020
8.220
8.400
8.220
8.400
864
+0.00(+0.00%)
Aug 12, 2020
8.220
8.400
8.220
8.400
3,784
+0.19(+2.31%)
Aug 11, 2020
8.300
8.481
8.210
8.210
8,353
-0.11(-1.32%)
Aug 10, 2020
8.290
8.475
8.000
8.320
8,096
-0.18(-2.12%)
Aug 07, 2020
7.830
8.500
7.670
8.500
45,200
+0.61(+7.77%)
Aug 06, 2020
8.000
8.200
7.887
7.887
1,320
-0.11(-1.41%)
Aug 05, 2020
7.800
8.120
7.800
8.000
2,275
-0.38(-4.53%)
Aug 04, 2020
8.180
8.380
8.180
8.380
346
-0.09(-1.06%)
Aug 03, 2020
8.150
8.470
8.150
8.470
1,098
+0.31(+3.80%)
Jul 31, 2020
8.230
8.310
8.150
8.160
1,000
-0.25(-2.97%)
Jul 30, 2020
8.620
8.620
8.410
8.410
1,447
+0.21(+2.56%)
Jul 29, 2020
8.200
8.200
8.200
3
+0.00(+0.00%)
Jul 28, 2020
8.200
8.200
8.200
8.200
432
-0.10(-1.20%)
Jul 27, 2020
8.200
8.300
8.200
8.300
1,128
-0.06(-0.73%)
Jul 24, 2020
8.330
8.361
8.170
8.361
700
+0.15(+1.84%)
Jul 23, 2020
8.200
8.480
8.200
8.210
940
+0.01(+0.12%)
Jul 22, 2020
8.385
8.385
8.200
8.200
3,360
+0.05(+0.61%)
Jul 21, 2020
8.180
8.180
8.150
8.150
612
-0.05(-0.61%)
Jul 20, 2020
8.380
8.390
8.200
8.200
10,506
+0.00(+0.00%)
Jul 17, 2020
8.200
8.200
8.200
8.200
2,700
-0.21(-2.50%)
Jul 16, 2020
8.410
8.410
8.410
246
+0.00(+0.00%)
Jul 15, 2020
8.600
8.770
8.300
8.410
61,904
+0.11(+1.33%)
Jul 14, 2020
8.390
8.750
8.140
8.300
60,214
-0.15(-1.78%)
Jul 13, 2020
7.900
8.500
7.754
8.450
44,298
+0.15(+1.81%)
Jul 10, 2020
8.060
8.350
7.914
8.300
33,600
-0.09(-1.07%)
Jul 09, 2020
7.750
8.750
7.750
8.390
38,119
+0.89(+11.87%)
Jul 08, 2020
7.350
7.500
7.350
7.500
783
+0.00(+0.00%)
Jul 07, 2020
7.300
7.500
7.280
7.500
1,904
+0.10(+1.35%)
Jul 06, 2020
7.800
7.800
7.400
7.400
3,584
-0.11(-1.47%)
Jul 02, 2020
7.500
7.510
7.500
7.510
1,600
+0.06(+0.81%)
Jul 01, 2020
7.410
7.750
7.400
7.450
2,862
+0.05(+0.68%)
Jun 30, 2020
8.050
8.050
7.400
7.400
1,096
-0.60(-7.50%)
Jun 29, 2020
8.000
8.000
8.000
8.000
1,075
+0.50(+6.67%)
Jun 26, 2020
8.000
8.000
7.325
7.500
3,100
-0.07(-0.95%)
Jun 25, 2020
7.360
7.588
7.340
7.572
3,911
-0.22(-2.80%)
Jun 24, 2020
7.790
7.790
7.790
7.790
484
-0.18(-2.26%)
Jun 23, 2020
7.970
7.970
7.970
7.970
741
+0.15(+1.95%)
Jun 22, 2020
7.820
7.820
7.818
7.818
751
-0.13(-1.66%)
Jun 19, 2020
7.680
7.950
7.680
7.950
2,500
-0.05(-0.62%)
Jun 18, 2020
7.650
8.020
7.650
8.000
2,278
-0.29(-3.54%)
Jun 17, 2020
8.500
8.500
7.960
8.293
6,080
-0.21(-2.43%)
Jun 16, 2020
7.775
8.500
7.775
8.500
11,656
+1.19(+16.28%)
Jun 15, 2020
7.150
7.310
7.150
7.310
517
+0.00(+0.00%)
Jun 12, 2020
7.310
7.310
7.310
7.310
500
+0.30(+4.28%)
Jun 11, 2020
7.520
7.780
7.010
7.010
1,276
-1.39(-16.55%)
Jun 10, 2020
8.680
8.680
8.360
8.400
5,171
+0.05(+0.60%)
Jun 09, 2020
8.500
8.775
7.580
8.350
41,392
+1.11(+15.33%)
Jun 08, 2020
6.780
7.240
6.780
7.240
5,776
+0.83(+12.95%)
Jun 05, 2020
6.500
6.750
6.150
6.410
6,200
+0.11(+1.75%)
Jun 04, 2020
6.480
6.630
6.150
6.300
13,051
+0.70(+12.50%)
Jun 03, 2020
5.600
5.600
5.600
5.600
538
+0.00(+0.00%)
Jun 02, 2020
5.600
5.600
5.600
113
+0.00(+0.00%)
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
.