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, 2006
10.20
10.15
9.949
9.991
19,570
-0.21(-2.06%)
Feb 27, 2006
9.823
10.46
9.823
10.20
28,513
-0.24(-2.34%)
Feb 24, 2006
10.57
10.57
10.33
10.45
19,477
-0.10(-0.96%)
Feb 23, 2006
10.35
10.55
10.22
10.55
16,486
+0.30(+2.96%)
Feb 22, 2006
10.70
10.70
10.13
10.24
32,964
-0.36(-3.42%)
Feb 21, 2006
10.53
11.02
10.49
10.61
50,584
+0.30(+2.94%)
Feb 17, 2006
10.11
10.37
9.991
10.30
20,898
+0.32(+3.21%)
Feb 16, 2006
9.865
9.983
9.629
9.983
13,769
+0.25(+2.60%)
Feb 15, 2006
9.730
9.983
9.620
9.730
28,511
+0.00(+0.00%)
Feb 14, 2006
9.764
9.919
9.688
9.730
23,887
-0.12(-1.20%)
Feb 13, 2006
9.688
9.890
9.646
9.848
45,588
-0.13(-1.35%)
Feb 10, 2006
10.08
10.08
9.755
9.983
29,609
-0.19(-1.90%)
Feb 09, 2006
9.983
10.19
9.898
10.18
26,195
+0.06(+0.58%)
Feb 08, 2006
10.28
10.68
10.08
10.12
16,566
-0.15(-1.48%)
Feb 07, 2006
10.32
10.32
10.21
10.27
15,982
+0.08(+0.74%)
Feb 06, 2006
10.78
10.78
9.898
10.19
123,055
-0.59(-5.47%)
Feb 03, 2006
11.08
11.08
10.70
10.78
42,460
-0.25(-2.29%)
Feb 02, 2006
11.04
11.16
10.77
11.04
27,718
+0.11(+1.00%)
Feb 01, 2006
10.66
11.14
10.66
10.93
76,910
+0.54(+5.19%)
Jan 31, 2006
10.35
10.79
10.29
10.39
185,468
+0.03(+0.33%)
Jan 30, 2006
9.755
10.44
9.738
10.35
221,030
+0.70(+7.24%)
Jan 27, 2006
9.679
9.679
9.401
9.654
61,792
+0.13(+1.42%)
Jan 26, 2006
9.486
9.662
9.435
9.519
60,579
+0.13(+1.35%)
Jan 25, 2006
9.519
9.603
9.368
9.393
71,202
-0.07(-0.75%)
Jan 24, 2006
9.519
9.519
9.443
9.464
22,199
+0.02(+0.21%)
Jan 23, 2006
9.351
9.511
9.351
9.443
10,942
+0.03(+0.27%)
Jan 20, 2006
9.519
9.519
9.351
9.418
13,111
-0.09(-0.97%)
Jan 19, 2006
9.477
9.519
9.418
9.511
18,533
+0.12(+1.26%)
Jan 18, 2006
9.469
9.469
9.376
9.393
16,656
-0.02(-0.18%)
Jan 17, 2006
9.477
9.477
9.283
9.410
19,067
+0.03(+0.27%)
Jan 13, 2006
9.267
9.460
9.267
9.384
6,657
+0.08(+0.81%)
Jan 12, 2006
9.258
9.452
9.258
9.309
19,705
+0.07(+0.78%)
Jan 11, 2006
9.368
9.477
9.237
9.237
25,332
-0.16(-1.66%)
Jan 10, 2006
9.267
9.393
9.248
9.393
25,724
+0.08(+0.90%)
Jan 09, 2006
9.123
9.342
9.090
9.309
37,114
+0.24(+2.60%)
Jan 06, 2006
8.828
9.123
8.761
9.073
45,489
+0.26(+2.96%)
Jan 05, 2006
8.761
8.820
8.719
8.812
45,210
-0.01(-0.10%)
Jan 04, 2006
8.803
8.820
8.761
8.820
84,415
-0.01(-0.10%)
Jan 03, 2006
8.803
8.879
8.803
8.828
56,770
-0.03(-0.29%)
Dec 30, 2005
8.972
9.014
8.770
8.854
23,413
-0.06(-0.66%)
Dec 29, 2005
8.902
8.913
8.786
8.913
6,291
+0.13(+1.53%)
Dec 28, 2005
8.727
8.929
8.727
8.778
7,478
-0.04(-0.48%)
Dec 27, 2005
8.828
8.963
8.812
8.820
11,751
+0.09(+1.06%)
Dec 23, 2005
8.739
8.741
8.727
8.727
1,305
+0.02(+0.19%)
Dec 22, 2005
8.708
8.711
8.677
8.711
9,508
+0.00(+0.00%)
Dec 21, 2005
8.593
8.719
8.593
8.711
11,633
+0.13(+1.57%)
Dec 20, 2005
8.828
8.828
8.289
8.576
91,397
-0.16(-1.83%)
Dec 19, 2005
8.854
8.854
8.652
8.736
16,915
+0.05(+0.58%)
Dec 16, 2005
8.887
8.904
8.508
8.685
9,615
-0.13(-1.53%)
Dec 15, 2005
8.727
8.854
8.449
8.820
25,568
+0.01(+0.10%)
Dec 14, 2005
8.972
8.972
8.786
8.812
47,380
-0.15(-1.69%)
Dec 13, 2005
8.845
8.972
8.845
8.963
12,713
-0.01(-0.09%)
Dec 12, 2005
8.845
8.989
8.845
8.972
42,501
+0.04(+0.47%)
Dec 09, 2005
8.845
9.047
8.845
8.930
21,493
-0.04(-0.47%)
Dec 08, 2005
9.039
9.047
8.862
8.972
22,242
-0.06(-0.69%)
Dec 07, 2005
9.014
9.064
8.955
9.034
40,164
+0.05(+0.60%)
Dec 06, 2005
8.845
9.056
8.845
8.980
31,359
+0.13(+1.52%)
Dec 05, 2005
8.803
8.921
8.786
8.845
6,109
+0.04(+0.48%)
Dec 02, 2005
8.930
8.972
8.618
8.803
27,926
-0.01(-0.10%)
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
.