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
)
4.900
-0.100 (-2.00%)
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 8, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
7.929
8.426
7.422
8.388
98,232
-0.22(-2.54%)
Feb 25, 2005
8.677
8.730
8.490
8.607
16,850
-0.05(-0.56%)
Feb 24, 2005
8.778
8.778
8.655
8.655
12,014
-0.07(-0.79%)
Feb 23, 2005
8.490
8.725
8.490
8.725
24,716
+0.18(+2.12%)
Feb 22, 2005
8.543
8.703
8.335
8.543
54,672
+0.22(+2.63%)
Feb 18, 2005
8.730
8.741
7.988
8.324
78,999
-0.41(-4.65%)
Feb 17, 2005
8.805
8.805
8.607
8.730
52,966
+0.09(+0.99%)
Feb 16, 2005
8.554
8.645
8.554
8.645
13,737
+0.04(+0.43%)
Feb 15, 2005
8.607
8.730
8.554
8.607
29,322
-0.11(-1.29%)
Feb 14, 2005
8.805
8.805
8.597
8.719
32,576
+0.15(+1.74%)
Feb 11, 2005
8.436
8.741
8.436
8.570
28,107
+0.10(+1.20%)
Feb 10, 2005
8.495
8.741
8.436
8.468
34,529
-0.15(-1.74%)
Feb 09, 2005
8.682
8.757
8.543
8.618
15,001
-0.06(-0.68%)
Feb 08, 2005
8.810
8.810
8.677
8.677
23,821
-0.05(-0.61%)
Feb 07, 2005
8.815
8.842
8.677
8.730
100,032
+0.05(+0.62%)
Feb 04, 2005
8.783
9.478
8.356
8.677
33,754
-0.13(-1.45%)
Feb 03, 2005
8.751
8.804
8.559
8.804
15,619
+0.02(+0.24%)
Feb 02, 2005
8.543
8.783
8.490
8.783
40,217
+0.21(+2.49%)
Feb 01, 2005
8.799
8.848
8.410
8.570
82,245
-0.28(-3.14%)
Jan 31, 2005
9.691
9.691
8.410
8.848
197,646
+0.12(+1.35%)
Jan 28, 2005
8.650
8.917
8.282
8.730
242,751
+0.30(+3.55%)
Jan 27, 2005
7.940
8.479
7.748
8.430
61,484
+0.62(+8.00%)
Jan 26, 2005
7.849
7.849
7.806
7.806
4,869
-0.04(-0.54%)
Jan 25, 2005
7.822
7.875
7.822
7.849
16,357
+0.03(+0.34%)
Jan 24, 2005
7.977
7.977
7.796
7.822
13,365
+0.11(+1.38%)
Jan 21, 2005
7.876
7.876
7.689
7.716
7,200
-0.02(-0.27%)
Jan 20, 2005
7.689
7.758
7.641
7.736
20,646
+0.06(+0.76%)
Jan 19, 2005
7.737
7.753
7.609
7.678
30,562
+0.16(+2.13%)
Jan 18, 2005
7.598
7.672
7.518
7.518
15,282
-0.12(-1.61%)
Jan 14, 2005
7.956
7.956
7.534
7.641
21,647
-0.22(-2.79%)
Jan 13, 2005
7.924
7.950
7.818
7.860
5,964
-0.05(-0.61%)
Jan 12, 2005
7.651
7.940
7.529
7.908
48,601
+0.03(+0.34%)
Jan 11, 2005
8.009
8.025
7.876
7.881
25,746
-0.13(-1.60%)
Jan 10, 2005
8.004
8.009
7.886
8.009
38,122
+0.28(+3.66%)
Jan 07, 2005
7.780
7.961
7.710
7.726
18,155
+0.03(+0.35%)
Jan 06, 2005
7.529
7.796
7.529
7.699
15,384
+0.02(+0.21%)
Jan 05, 2005
7.737
7.742
7.523
7.683
14,299
-0.05(-0.68%)
Jan 04, 2005
7.555
7.737
7.475
7.736
22,019
+0.07(+0.97%)
Jan 03, 2005
7.689
7.838
7.630
7.662
42,855
+0.02(+0.21%)
Dec 31, 2004
7.539
7.752
7.529
7.646
12,111
-0.23(-2.92%)
Dec 30, 2004
7.742
8.009
7.635
7.876
19,227
-0.04(-0.54%)
Dec 29, 2004
8.025
8.036
7.742
7.918
15,357
-0.10(-1.22%)
Dec 28, 2004
7.982
8.035
7.849
8.016
34,460
+0.12(+1.58%)
Dec 27, 2004
7.769
8.009
7.475
7.892
29,091
+0.38(+5.05%)
Dec 23, 2004
7.902
7.902
7.475
7.513
28,592
-0.30(-3.83%)
Dec 22, 2004
7.844
7.844
7.748
7.812
36,582
+0.07(+0.96%)
Dec 21, 2004
7.657
7.812
7.555
7.737
23,722
+0.24(+3.14%)
Dec 20, 2004
7.523
7.609
7.438
7.502
39,704
+0.04(+0.50%)
Dec 17, 2004
7.443
7.475
7.272
7.465
29,466
+0.19(+2.64%)
Dec 16, 2004
7.390
7.390
7.048
7.272
58,557
+0.19(+2.64%)
Dec 15, 2004
7.155
7.358
7.064
7.085
34,335
-0.12(-1.63%)
Dec 14, 2004
6.909
7.470
6.888
7.203
72,042
-0.04(-0.52%)
Dec 13, 2004
7.208
7.502
6.888
7.240
117,989
-0.20(-2.66%)
Dec 10, 2004
7.635
7.635
6.995
7.438
24,721
-0.19(-2.45%)
Dec 09, 2004
7.726
7.726
7.214
7.625
24,846
+0.10(+1.28%)
Dec 08, 2004
7.876
7.876
7.214
7.529
52,814
-0.14(-1.88%)
Dec 07, 2004
7.646
7.876
7.048
7.673
127,977
+0.03(+0.35%)
Dec 06, 2004
7.481
7.689
7.347
7.646
122,858
+0.27(+3.62%)
Dec 03, 2004
7.262
7.475
7.075
7.379
71,542
+0.13(+1.84%)
Dec 02, 2004
7.048
7.315
7.048
7.246
67,297
+0.15(+2.18%)
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
.