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 (%)
Jun 30, 2017
9.040
9.230
9.040
9.200
2,966
+0.06(+0.66%)
Jun 29, 2017
8.810
9.220
8.770
9.140
15,699
+0.38(+4.34%)
Jun 28, 2017
8.692
8.990
8.692
8.760
7,494
+0.11(+1.27%)
Jun 27, 2017
8.500
8.700
8.490
8.650
9,967
+0.18(+2.13%)
Jun 26, 2017
8.490
8.490
8.451
8.470
771
+0.05(+0.59%)
Jun 23, 2017
8.200
8.479
8.197
8.420
26,307
+0.27(+3.31%)
Jun 22, 2017
8.220
8.253
8.150
8.150
25,956
-0.01(-0.12%)
Jun 21, 2017
8.290
8.490
8.030
8.160
25,679
-0.08(-0.97%)
Jun 20, 2017
8.117
8.480
7.900
8.240
70,070
+0.29(+3.65%)
Jun 19, 2017
7.810
8.120
7.650
7.950
53,157
+0.14(+1.79%)
Jun 16, 2017
7.750
7.880
7.750
7.810
11,427
+0.07(+0.90%)
Jun 15, 2017
7.890
7.910
7.700
7.740
13,537
-0.05(-0.64%)
Jun 14, 2017
8.170
8.390
7.760
7.790
24,161
-0.37(-4.53%)
Jun 13, 2017
8.590
8.590
8.000
8.160
44,980
-0.50(-5.77%)
Jun 12, 2017
8.840
8.840
8.410
8.660
20,074
-0.29(-3.24%)
Jun 09, 2017
8.750
8.950
8.740
8.950
6,898
+0.25(+2.87%)
Jun 08, 2017
9.040
9.040
8.700
8.700
4,565
-0.28(-3.12%)
Jun 07, 2017
9.170
9.170
8.810
8.980
10,899
+0.09(+1.01%)
Jun 06, 2017
8.580
9.040
8.580
8.890
10,527
+0.09(+1.02%)
Jun 05, 2017
9.450
9.450
8.790
8.800
2,194
-0.13(-1.51%)
Jun 02, 2017
8.650
8.935
8.650
8.935
3,716
+0.24(+2.70%)
Jun 01, 2017
8.500
8.700
8.500
8.700
10,210
+0.29(+3.45%)
May 31, 2017
8.490
8.490
8.310
8.410
27,420
-0.17(-1.98%)
May 30, 2017
8.310
8.580
8.300
8.580
4,508
+0.20(+2.39%)
May 26, 2017
8.770
8.850
8.150
8.380
66,117
-0.41(-4.66%)
May 25, 2017
8.790
8.790
8.790
8.790
100
-0.04(-0.45%)
May 24, 2017
8.940
8.960
8.810
8.830
10,827
-0.22(-2.43%)
May 23, 2017
8.535
9.050
8.535
9.050
10,764
+0.52(+6.10%)
May 22, 2017
8.355
8.650
8.355
8.530
13,785
+0.16(+1.91%)
May 19, 2017
8.350
8.400
8.320
8.370
12,497
+0.22(+2.70%)
May 18, 2017
8.990
8.990
8.110
8.150
77,483
-1.36(-14.30%)
May 17, 2017
9.550
9.600
9.500
9.510
15,007
-0.14(-1.45%)
May 16, 2017
9.630
9.700
9.570
9.650
1,992
+0.00(+0.00%)
May 15, 2017
9.630
9.750
9.600
9.650
7,214
+0.06(+0.63%)
May 12, 2017
9.600
9.740
9.590
9.590
5,801
-0.01(-0.10%)
May 11, 2017
9.800
9.800
9.561
9.600
13,718
-0.19(-1.94%)
May 10, 2017
9.700
9.810
9.700
9.790
3,646
-0.05(-0.51%)
May 09, 2017
9.715
9.860
9.715
9.840
5,075
+0.04(+0.41%)
May 08, 2017
9.800
9.830
9.725
9.800
2,952
+0.02(+0.20%)
May 05, 2017
9.780
9.790
9.780
9.780
1,194
-0.19(-1.91%)
May 03, 2017
9.970
9.970
9.970
0
+0.01(+0.10%)
May 02, 2017
10.00
10.06
9.950
9.960
16,200
-0.03(-0.30%)
May 01, 2017
9.950
10.00
9.950
9.990
7,427
+0.01(+0.10%)
Apr 28, 2017
10.00
10.02
9.950
9.980
32,647
-0.07(-0.70%)
Apr 27, 2017
10.03
10.18
10.00
10.05
25,576
+0.03(+0.30%)
Apr 26, 2017
10.12
10.12
10.02
10.02
19,551
-0.15(-1.47%)
Apr 25, 2017
10.05
10.35
10.05
10.17
15,456
+0.11(+1.06%)
Apr 24, 2017
10.00
10.08
9.951
10.06
7,325
-0.05(-0.46%)
Apr 21, 2017
10.08
10.21
9.990
10.11
34,675
+0.05(+0.50%)
Apr 20, 2017
10.08
10.08
10.06
10.06
1,540
+0.00(+0.00%)
Apr 19, 2017
9.930
10.08
9.930
10.06
6,898
+0.11(+1.11%)
Apr 18, 2017
9.870
10.14
9.870
9.950
1,058
-0.23(-2.26%)
Apr 17, 2017
10.07
10.25
9.940
10.18
6,734
+0.13(+1.29%)
Apr 13, 2017
10.76
10.97
10.02
10.05
6,067
+0.27(+2.76%)
Apr 12, 2017
9.900
10.02
9.780
9.780
5,406
-0.10(-1.01%)
Apr 11, 2017
9.840
10.08
9.840
9.880
1,179
-0.07(-0.70%)
Apr 10, 2017
10.37
10.50
9.780
9.950
32,111
-0.61(-5.78%)
Apr 07, 2017
10.44
10.62
10.44
10.56
1,648
+0.18(+1.73%)
Apr 06, 2017
10.47
10.50
10.37
10.38
1,728
-0.09(-0.86%)
Apr 05, 2017
10.88
10.88
10.47
10.47
2,883
-0.30(-2.79%)
Apr 04, 2017
10.93
11.15
10.76
10.77
5,828
+0.05(+0.47%)
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
.