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 (%)
Feb 28, 2005
5.560
5.908
5.204
5.882
140,090
-0.15(-2.54%)
Feb 25, 2005
6.084
6.122
5.953
6.035
24,031
-0.03(-0.56%)
Feb 24, 2005
6.155
6.155
6.069
6.069
17,134
-0.05(-0.80%)
Feb 23, 2005
5.953
6.118
5.953
6.118
35,248
+0.13(+2.12%)
Feb 22, 2005
5.990
6.102
5.844
5.990
77,969
+0.15(+2.63%)
Feb 18, 2005
6.122
6.129
5.601
5.837
112,662
-0.28(-4.65%)
Feb 17, 2005
6.174
6.174
6.035
6.122
75,536
+0.06(+0.99%)
Feb 16, 2005
5.998
6.062
5.998
6.062
19,591
+0.03(+0.43%)
Feb 15, 2005
6.035
6.122
5.998
6.035
41,817
-0.08(-1.29%)
Feb 14, 2005
6.174
6.174
6.028
6.114
46,457
+0.10(+1.74%)
Feb 11, 2005
5.916
6.129
5.916
6.009
40,084
+0.07(+1.20%)
Feb 10, 2005
5.957
6.129
5.916
5.938
49,242
-0.10(-1.74%)
Feb 09, 2005
6.088
6.140
5.990
6.043
21,393
-0.04(-0.68%)
Feb 08, 2005
6.178
6.178
6.084
6.084
33,972
-0.04(-0.61%)
Feb 07, 2005
6.181
6.200
6.084
6.122
142,658
+0.04(+0.62%)
Feb 04, 2005
6.159
6.646
5.859
6.084
48,138
-0.09(-1.45%)
Feb 03, 2005
6.137
6.174
6.002
6.174
22,275
+0.01(+0.24%)
Feb 02, 2005
5.990
6.159
5.953
6.159
57,355
+0.15(+2.49%)
Feb 01, 2005
6.170
6.204
5.897
6.009
117,291
-0.19(-3.14%)
Jan 31, 2005
6.795
6.795
5.897
6.204
281,867
+0.08(+1.35%)
Jan 28, 2005
6.065
6.253
5.807
6.122
346,191
+0.21(+3.55%)
Jan 27, 2005
5.567
5.945
5.433
5.911
87,684
+0.44(+8.00%)
Jan 26, 2005
5.504
5.504
5.474
5.474
6,944
-0.03(-0.54%)
Jan 25, 2005
5.485
5.522
5.485
5.504
23,327
+0.02(+0.34%)
Jan 24, 2005
5.594
5.594
5.466
5.485
19,061
+0.07(+1.38%)
Jan 21, 2005
5.522
5.522
5.391
5.410
10,268
-0.01(-0.27%)
Jan 20, 2005
5.391
5.440
5.358
5.425
29,444
+0.04(+0.76%)
Jan 19, 2005
5.425
5.436
5.335
5.384
43,585
+0.11(+2.13%)
Jan 18, 2005
5.328
5.380
5.272
5.272
21,794
-0.09(-1.61%)
Jan 14, 2005
5.579
5.579
5.283
5.358
30,872
-0.15(-2.79%)
Jan 13, 2005
5.556
5.575
5.482
5.511
8,505
-0.03(-0.61%)
Jan 12, 2005
5.365
5.567
5.279
5.545
69,311
+0.02(+0.34%)
Jan 11, 2005
5.616
5.627
5.522
5.526
36,717
-0.09(-1.60%)
Jan 10, 2005
5.612
5.616
5.530
5.616
54,367
+0.20(+3.66%)
Jan 07, 2005
5.455
5.582
5.406
5.418
25,891
+0.02(+0.35%)
Jan 06, 2005
5.279
5.466
5.279
5.399
21,940
+0.01(+0.21%)
Jan 05, 2005
5.425
5.429
5.275
5.388
20,393
-0.04(-0.68%)
Jan 04, 2005
5.298
5.425
5.242
5.425
31,402
+0.05(+0.97%)
Jan 03, 2005
5.391
5.496
5.350
5.373
61,117
+0.01(+0.21%)
Dec 31, 2004
5.287
5.436
5.279
5.361
17,271
-0.16(-2.92%)
Dec 30, 2004
5.429
5.616
5.354
5.522
27,421
-0.03(-0.54%)
Dec 29, 2004
5.627
5.635
5.429
5.552
21,901
-0.07(-1.22%)
Dec 28, 2004
5.597
5.634
5.504
5.621
49,144
+0.09(+1.58%)
Dec 27, 2004
5.448
5.616
5.242
5.534
41,488
+0.27(+5.05%)
Dec 23, 2004
5.541
5.541
5.242
5.268
40,775
-0.21(-3.83%)
Dec 22, 2004
5.500
5.500
5.433
5.478
52,171
+0.05(+0.96%)
Dec 21, 2004
5.369
5.478
5.298
5.426
33,831
+0.17(+3.14%)
Dec 20, 2004
5.275
5.335
5.215
5.260
56,623
+0.03(+0.50%)
Dec 17, 2004
5.219
5.242
5.099
5.234
42,022
+0.13(+2.64%)
Dec 16, 2004
5.182
5.182
4.942
5.099
83,510
+0.13(+2.64%)
Dec 15, 2004
5.017
5.159
4.953
4.968
48,966
-0.08(-1.63%)
Dec 14, 2004
4.845
5.238
4.830
5.051
102,740
-0.03(-0.52%)
Dec 13, 2004
5.054
5.260
4.830
5.077
168,266
-0.14(-2.66%)
Dec 10, 2004
5.354
5.354
4.905
5.215
35,255
-0.13(-2.45%)
Dec 09, 2004
5.418
5.418
5.058
5.346
35,433
+0.07(+1.28%)
Dec 08, 2004
5.522
5.522
5.058
5.279
75,319
-0.10(-1.88%)
Dec 07, 2004
5.361
5.522
4.942
5.380
182,511
+0.02(+0.35%)
Dec 06, 2004
5.245
5.391
5.152
5.361
175,211
+0.19(+3.62%)
Dec 03, 2004
5.092
5.242
4.961
5.174
102,028
+0.09(+1.84%)
Dec 02, 2004
4.942
5.129
4.942
5.081
95,974
+0.11(+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
.