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
)
6.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009
3.641
3.932
3.641
3.932
6,383
+0.20(+5.47%)
May 28, 2009
3.925
3.925
3.641
3.728
14,300
+0.01(+0.29%)
May 27, 2009
3.717
3.786
3.713
3.717
4,496
+0.00(+0.10%)
May 26, 2009
3.786
3.793
3.684
3.713
4,374
-0.17(-4.49%)
May 22, 2009
3.553
3.968
3.553
3.888
700
-0.01(-0.19%)
May 21, 2009
3.779
3.895
3.779
3.895
36,533
+0.11(+2.88%)
May 20, 2009
3.692
3.786
3.641
3.786
14,832
+0.05(+1.36%)
May 19, 2009
3.823
3.823
3.684
3.735
4,160
-0.04(-0.97%)
May 18, 2009
3.823
3.859
3.772
3.772
5,773
+0.08(+2.17%)
May 15, 2009
3.655
3.692
3.655
3.692
4,298
+0.20(+5.63%)
May 14, 2009
3.327
3.495
3.320
3.495
2,746
-0.06(-1.64%)
May 13, 2009
3.662
3.662
3.553
3.553
412
-0.27(-6.96%)
May 12, 2009
3.823
4.107
3.400
3.819
23,934
+0.01(+0.29%)
May 11, 2009
3.568
3.823
3.568
3.808
17,802
+0.45(+13.45%)
May 08, 2009
3.116
3.451
3.116
3.357
160,772
+0.44(+15.25%)
May 07, 2009
2.978
3.262
2.912
2.912
10,575
+0.09(+3.36%)
May 06, 2009
2.825
2.854
2.621
2.818
50,094
+0.25(+9.94%)
May 05, 2009
2.345
3.182
2.345
2.563
58,678
+0.25(+10.69%)
May 04, 2009
2.308
2.323
2.308
2.315
1,648
+0.06(+2.58%)
May 01, 2009
2.206
2.257
2.206
2.257
12,195
+0.05(+2.31%)
Apr 30, 2009
2.053
2.250
2.053
2.206
3,145
+0.01(+0.33%)
Apr 29, 2009
2.184
2.199
2.184
2.199
7,416
+0.01(+0.67%)
Apr 27, 2009
2.148
2.184
2.184
2.184
5,081
+0.07(+3.45%)
Apr 24, 2009
2.112
2.138
2.075
2.112
8,177
-0.04(-1.69%)
Apr 23, 2009
2.250
2.257
2.148
2.148
11,632
-0.01(-0.34%)
Apr 22, 2009
2.221
2.221
2.148
2.155
3,316
-0.07(-2.95%)
Apr 21, 2009
2.155
2.221
2.155
2.221
274
+0.04(+1.67%)
Apr 20, 2009
2.250
2.250
2.148
2.184
5,449
+0.00(+0.00%)
Apr 17, 2009
2.126
2.213
2.114
2.184
20,924
+0.06(+2.74%)
Apr 16, 2009
2.119
2.126
2.112
2.126
16,069
-0.02(-1.02%)
Apr 15, 2009
2.112
2.257
2.112
2.148
10,924
+0.01(+0.34%)
Apr 14, 2009
2.141
2.148
2.141
2.141
1,236
+0.03(+1.38%)
Apr 13, 2009
2.097
2.286
2.039
2.112
8,134
-0.11(-4.91%)
Apr 09, 2009
2.097
2.221
2.039
2.221
2,609
+0.17(+8.15%)
Apr 08, 2009
2.097
2.112
2.017
2.053
6,729
-0.01(-0.70%)
Apr 07, 2009
2.024
2.068
2.024
2.068
1,303
+0.04(+1.79%)
Apr 06, 2009
1.951
2.031
1.944
2.031
961
+0.12(+6.08%)
Apr 03, 2009
1.893
1.934
1.893
1.915
12,223
+0.00(+0.00%)
Apr 02, 2009
1.893
1.988
1.893
1.915
14,352
+0.04(+1.94%)
Apr 01, 2009
1.908
1.908
1.879
1.879
1,373
-0.03(-1.53%)
Mar 31, 2009
2.039
2.039
1.893
1.908
10,976
-0.12(-6.09%)
Mar 30, 2009
1.893
2.031
1.879
2.031
3,379
+0.10(+5.28%)
Mar 26, 2009
1.915
1.929
1.915
1.929
11,124
+0.04(+2.32%)
Mar 25, 2009
1.886
1.886
1.886
1.886
6,455
-0.03(-1.52%)
Mar 24, 2009
1.893
1.922
1.864
1.915
12,154
+0.06(+3.14%)
Mar 23, 2009
1.857
1.879
1.857
1.857
3,923
+0.05(+2.82%)
Mar 20, 2009
1.791
1.806
1.791
1.806
412
-0.01(-0.80%)
Mar 19, 2009
1.813
1.839
1.813
1.820
1,510
+0.08(+4.60%)
Mar 18, 2009
1.602
1.740
1.602
1.740
9,909
+0.09(+5.75%)
Mar 17, 2009
1.587
1.646
1.587
1.646
549
-0.01(-0.88%)
Mar 16, 2009
1.536
1.813
1.485
1.660
10,705
+0.10(+6.54%)
Mar 13, 2009
1.747
1.911
1.558
1.558
14,871
-0.02(-1.38%)
Mar 12, 2009
1.580
1.595
1.565
1.580
9,795
+0.01(+0.93%)
Mar 11, 2009
1.544
1.565
1.529
1.565
8,519
+0.00(+0.00%)
Mar 10, 2009
1.507
1.609
1.507
1.565
7,691
+0.07(+4.88%)
Mar 09, 2009
1.573
1.573
1.493
1.493
1,407
+0.00(+0.00%)
Mar 06, 2009
1.383
1.516
1.383
1.493
3,323
-0.05(-3.30%)
Mar 05, 2009
1.646
1.740
1.311
1.544
9,402
-0.17(-9.79%)
Mar 04, 2009
1.580
1.973
1.551
1.711
7,015
+0.04(+2.17%)
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
.