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
)
9.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 18, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2005
9.900
10.52
9.267
10.47
78,676
-0.27(-2.54%)
Feb 25, 2005
10.83
10.90
10.60
10.75
13,496
-0.06(-0.56%)
Feb 24, 2005
10.96
10.96
10.81
10.81
9,623
-0.09(-0.79%)
Feb 23, 2005
10.60
10.89
10.60
10.89
19,796
+0.23(+2.12%)
Feb 22, 2005
10.67
10.87
10.41
10.67
43,788
+0.27(+2.63%)
Feb 18, 2005
10.90
10.91
9.974
10.39
63,272
-0.51(-4.65%)
Feb 17, 2005
10.99
10.99
10.75
10.90
42,422
+0.11(+0.99%)
Feb 16, 2005
10.68
10.79
10.68
10.79
11,003
+0.05(+0.43%)
Feb 15, 2005
10.75
10.90
10.68
10.75
23,485
-0.14(-1.29%)
Feb 14, 2005
10.99
10.99
10.73
10.89
26,091
+0.19(+1.74%)
Feb 11, 2005
10.53
10.91
10.53
10.70
22,512
+0.13(+1.20%)
Feb 10, 2005
10.61
10.91
10.53
10.57
27,655
-0.19(-1.74%)
Feb 09, 2005
10.84
10.93
10.67
10.76
12,015
-0.07(-0.68%)
Feb 08, 2005
11.00
11.00
10.83
10.83
19,079
-0.07(-0.61%)
Feb 07, 2005
11.01
11.04
10.83
10.90
80,118
+0.07(+0.62%)
Feb 04, 2005
10.97
11.83
10.43
10.83
27,035
-0.16(-1.45%)
Feb 03, 2005
10.93
10.99
10.69
10.99
12,510
+0.03(+0.24%)
Feb 02, 2005
10.67
10.97
10.60
10.97
32,211
+0.27(+2.49%)
Feb 01, 2005
10.99
11.05
10.50
10.70
65,872
-0.35(-3.14%)
Jan 31, 2005
12.10
12.10
10.50
11.05
158,299
+0.15(+1.35%)
Jan 28, 2005
10.80
11.13
10.34
10.90
194,424
+0.37(+3.55%)
Jan 27, 2005
9.913
10.59
9.673
10.53
49,244
+0.78(+8.00%)
Jan 26, 2005
9.800
9.800
9.747
9.747
3,900
-0.05(-0.54%)
Jan 25, 2005
9.767
9.833
9.767
9.800
13,101
+0.03(+0.34%)
Jan 24, 2005
9.960
9.960
9.733
9.767
10,705
+0.13(+1.38%)
Jan 21, 2005
9.833
9.833
9.600
9.633
5,767
-0.03(-0.27%)
Jan 20, 2005
9.600
9.687
9.540
9.659
16,536
+0.07(+0.76%)
Jan 19, 2005
9.660
9.680
9.500
9.587
24,478
+0.20(+2.13%)
Jan 18, 2005
9.487
9.579
9.387
9.387
12,240
-0.15(-1.61%)
Jan 14, 2005
9.933
9.933
9.407
9.540
17,338
-0.27(-2.79%)
Jan 13, 2005
9.893
9.926
9.761
9.813
4,777
-0.06(-0.61%)
Jan 12, 2005
9.553
9.913
9.400
9.873
38,926
+0.03(+0.34%)
Jan 11, 2005
10.00
10.02
9.833
9.840
20,621
-0.16(-1.60%)
Jan 10, 2005
9.993
10.00
9.847
10.00
30,533
+0.35(+3.66%)
Jan 07, 2005
9.713
9.940
9.627
9.647
14,541
+0.03(+0.35%)
Jan 06, 2005
9.400
9.733
9.400
9.613
12,322
+0.02(+0.21%)
Jan 05, 2005
9.660
9.667
9.393
9.593
11,453
-0.07(-0.68%)
Jan 04, 2005
9.433
9.660
9.333
9.659
17,636
+0.09(+0.97%)
Jan 03, 2005
9.600
9.787
9.527
9.567
34,324
+0.02(+0.21%)
Dec 31, 2004
9.413
9.679
9.400
9.547
9,700
-0.29(-2.92%)
Dec 30, 2004
9.667
10.00
9.533
9.833
15,400
-0.05(-0.54%)
Dec 29, 2004
10.02
10.03
9.667
9.887
12,300
-0.12(-1.22%)
Dec 28, 2004
9.967
10.03
9.800
10.01
27,600
+0.16(+1.58%)
Dec 27, 2004
9.700
10.00
9.333
9.853
23,300
+0.47(+5.05%)
Dec 23, 2004
9.867
9.867
9.333
9.380
22,900
-0.37(-3.83%)
Dec 22, 2004
9.793
9.793
9.674
9.753
29,300
+0.09(+0.96%)
Dec 21, 2004
9.560
9.753
9.433
9.661
19,000
+0.29(+3.14%)
Dec 20, 2004
9.393
9.500
9.287
9.367
31,800
+0.05(+0.50%)
Dec 17, 2004
9.293
9.333
9.080
9.320
23,600
+0.24(+2.64%)
Dec 16, 2004
9.227
9.227
8.800
9.080
46,900
+0.23(+2.64%)
Dec 15, 2004
8.933
9.187
8.820
8.847
27,500
-0.15(-1.63%)
Dec 14, 2004
8.627
9.327
8.600
8.993
57,700
-0.05(-0.52%)
Dec 13, 2004
9.000
9.367
8.600
9.040
94,500
-0.25(-2.66%)
Dec 10, 2004
9.533
9.533
8.733
9.287
19,800
-0.23(-2.45%)
Dec 09, 2004
9.647
9.647
9.007
9.520
19,900
+0.12(+1.28%)
Dec 08, 2004
9.833
9.833
9.007
9.400
42,300
-0.18(-1.88%)
Dec 07, 2004
9.547
9.833
8.800
9.580
102,500
+0.03(+0.35%)
Dec 06, 2004
9.340
9.600
9.173
9.547
98,400
+0.33(+3.62%)
Dec 03, 2004
9.067
9.333
8.833
9.213
57,300
+0.17(+1.84%)
Dec 02, 2004
8.800
9.133
8.800
9.047
53,900
+0.19(+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
.