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 (%)
Nov 30, 2004
4.849
4.995
4.774
4.867
156,871
+0.04(+0.78%)
Nov 29, 2004
4.025
4.830
4.025
4.830
53,061
+0.18(+3.86%)
Nov 26, 2004
4.774
4.774
4.306
4.650
15,135
+0.02(+0.49%)
Nov 24, 2004
4.268
4.661
4.268
4.628
48,254
+0.16(+3.52%)
Nov 23, 2004
4.568
4.631
4.269
4.470
74,073
-0.10(-2.13%)
Nov 22, 2004
4.755
4.755
4.538
4.568
33,119
-0.11(-2.32%)
Nov 19, 2004
4.635
4.718
4.493
4.676
33,475
+0.06(+1.22%)
Nov 18, 2004
4.399
4.631
4.399
4.620
28,667
+0.06(+1.31%)
Nov 17, 2004
4.631
4.631
4.328
4.560
32,050
-0.07(-1.62%)
Nov 16, 2004
4.459
4.661
4.440
4.635
105,233
+0.18(+3.95%)
Nov 15, 2004
4.474
4.474
4.175
4.459
83,688
+0.30(+7.29%)
Nov 12, 2004
4.250
4.287
4.044
4.156
49,678
-0.12(-2.79%)
Nov 11, 2004
4.306
4.437
4.253
4.276
39,351
-0.12(-2.64%)
Nov 10, 2004
4.399
4.399
4.384
4.392
53,952
+0.01(+0.26%)
Nov 09, 2004
4.455
4.455
4.332
4.381
35,612
+0.00(+0.09%)
Nov 08, 2004
4.250
4.452
4.242
4.377
66,416
+0.13(+3.09%)
Nov 05, 2004
4.250
4.250
4.126
4.246
51,281
+0.03(+0.80%)
Nov 04, 2004
4.250
4.250
4.118
4.212
22,079
+0.08(+1.90%)
Nov 03, 2004
4.122
4.287
4.122
4.133
65,704
+0.00(+0.09%)
Nov 02, 2004
4.156
4.156
4.118
4.130
42,378
-0.02(-0.45%)
Nov 01, 2004
4.081
4.175
3.931
4.148
71,046
+0.07(+1.84%)
Oct 29, 2004
4.100
4.100
4.006
4.074
50,925
+0.09(+2.14%)
Oct 28, 2004
4.118
4.118
3.897
3.988
37,392
-0.02(-0.45%)
Oct 27, 2004
3.931
4.081
3.841
4.006
36,502
+0.13(+3.38%)
Oct 26, 2004
3.913
3.913
3.830
3.875
24,750
-0.04(-0.96%)
Oct 25, 2004
3.913
3.931
3.823
3.913
35,612
+0.03(+0.68%)
Oct 22, 2004
3.913
3.913
3.849
3.886
42,378
+0.01(+0.38%)
Oct 21, 2004
3.856
3.875
3.834
3.871
93,303
+0.02(+0.58%)
Oct 20, 2004
3.838
3.849
3.767
3.849
56,801
+0.03(+0.69%)
Oct 19, 2004
3.650
3.901
3.632
3.823
73,895
+0.23(+6.35%)
Oct 18, 2004
3.576
3.594
3.561
3.594
61,608
+0.04(+1.05%)
Oct 15, 2004
3.501
3.576
3.482
3.557
89,208
+0.02(+0.53%)
Oct 14, 2004
3.497
3.546
3.497
3.538
17,449
+0.06(+1.61%)
Oct 13, 2004
3.482
3.531
3.482
3.482
3,917
-0.01(-0.32%)
Oct 12, 2004
3.538
3.538
3.426
3.493
11,395
-0.01(-0.33%)
Oct 11, 2004
3.486
3.512
3.482
3.505
14,957
+0.02(+0.44%)
Oct 08, 2004
3.463
3.512
3.448
3.489
33,831
+0.00(+0.00%)
Oct 07, 2004
3.482
3.497
3.463
3.489
14,957
+0.01(+0.21%)
Oct 06, 2004
3.508
3.512
3.471
3.482
8,546
-0.01(-0.43%)
Oct 05, 2004
3.373
3.519
3.373
3.497
18,874
+0.02(+0.54%)
Oct 04, 2004
3.407
3.482
3.388
3.478
33,653
+0.11(+3.22%)
Oct 01, 2004
3.366
3.385
3.366
3.370
55,198
+0.03(+0.78%)
Sep 30, 2004
3.355
3.388
3.336
3.343
160,610
-0.03(-0.78%)
Sep 29, 2004
3.299
3.388
3.299
3.370
33,475
-0.02(-0.55%)
Sep 28, 2004
3.366
3.388
3.366
3.388
16,559
+0.04(+1.34%)
Sep 27, 2004
3.295
3.407
3.295
3.343
35,968
+0.04(+1.13%)
Sep 24, 2004
3.366
3.366
3.306
3.306
21,901
-0.03(-0.79%)
Sep 23, 2004
3.403
3.403
3.328
3.332
87,961
-0.04(-1.11%)
Sep 22, 2004
3.381
3.407
3.370
3.370
17,093
+0.04(+1.12%)
Sep 21, 2004
3.370
3.370
3.317
3.332
43,090
+0.01(+0.22%)
Sep 20, 2004
3.381
3.381
3.295
3.325
8,724
+0.01(+0.34%)
Sep 17, 2004
3.381
3.381
3.313
3.313
21,545
-0.07(-1.99%)
Sep 16, 2004
3.381
3.381
3.351
3.381
84,315
+0.01(+0.33%)
Sep 15, 2004
3.358
3.381
3.351
3.370
2,848
+0.01(+0.33%)
Sep 14, 2004
3.332
3.366
3.332
3.358
2,136
+0.00(+0.11%)
Sep 13, 2004
3.332
3.381
3.332
3.355
9,793
+0.00(+0.11%)
Sep 10, 2004
3.366
3.366
3.347
3.351
11,395
+0.00(+0.00%)
Sep 09, 2004
3.355
3.385
3.351
3.351
5,875
-0.04(-1.10%)
Sep 08, 2004
3.459
3.459
3.351
3.388
37,926
+0.02(+0.67%)
Sep 07, 2004
3.373
3.407
3.362
3.366
32,763
+0.00(+0.00%)
Sep 03, 2004
3.441
3.441
3.332
3.366
32,406
-0.01(-0.33%)
Sep 02, 2004
3.370
3.400
3.370
3.377
24,038
-0.01(-0.33%)
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
.