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: 11:30 AM EDT, Sep 20, 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 (%)
Dec 31, 2007
5.796
6.107
5.771
6.091
33,570
+0.34(+5.86%)
Dec 28, 2007
5.728
5.771
5.703
5.754
45,023
+0.03(+0.44%)
Dec 27, 2007
5.728
5.796
5.644
5.728
61,322
-0.07(-1.15%)
Dec 26, 2007
5.787
5.796
5.755
5.795
10,599
+0.07(+1.17%)
Dec 24, 2007
5.771
5.804
5.728
5.728
8,665
-0.03(-0.44%)
Dec 21, 2007
5.783
5.796
5.737
5.754
24,352
+0.01(+0.15%)
Dec 20, 2007
5.813
5.813
5.653
5.745
15,240
-0.06(-1.02%)
Dec 19, 2007
5.754
5.813
5.737
5.804
5,440
+0.08(+1.32%)
Dec 18, 2007
5.720
5.792
5.720
5.728
10,780
-0.11(-1.88%)
Dec 17, 2007
5.728
5.880
5.728
5.838
5,236
+0.11(+1.91%)
Dec 14, 2007
5.905
5.905
5.686
5.728
17,058
-0.21(-3.55%)
Dec 13, 2007
5.947
5.977
5.939
5.939
13,204
-0.03(-0.42%)
Dec 12, 2007
6.099
6.099
5.956
5.964
12,666
-0.16(-2.61%)
Dec 11, 2007
6.234
6.301
6.065
6.124
13,677
-0.13(-2.15%)
Dec 10, 2007
6.200
6.259
6.086
6.259
9,748
+0.08(+1.36%)
Dec 07, 2007
6.006
6.301
6.006
6.175
15,333
+0.11(+1.81%)
Dec 06, 2007
6.166
6.166
6.065
6.065
16,120
-0.09(-1.50%)
Dec 05, 2007
6.192
6.276
6.150
6.158
17,687
-0.01(-0.14%)
Dec 04, 2007
6.251
6.251
6.107
6.166
50,093
-0.03(-0.41%)
Dec 03, 2007
6.234
6.327
6.150
6.192
26,160
-0.02(-0.27%)
Nov 30, 2007
6.343
6.385
6.183
6.209
13,123
-0.09(-1.47%)
Nov 29, 2007
6.310
6.491
6.301
6.301
2,979
-0.03(-0.53%)
Nov 28, 2007
6.150
6.470
6.150
6.335
6,997
+0.18(+3.00%)
Nov 27, 2007
6.327
6.335
6.150
6.151
21,720
-0.13(-2.13%)
Nov 26, 2007
6.554
6.554
6.268
6.284
14,767
-0.24(-3.74%)
Nov 23, 2007
6.360
6.773
6.360
6.529
3,682
+0.15(+2.38%)
Nov 21, 2007
6.663
6.663
6.259
6.377
12,950
-0.34(-5.02%)
Nov 20, 2007
6.310
6.824
6.310
6.714
17,661
+0.31(+4.87%)
Nov 19, 2007
6.748
6.781
6.402
6.402
45,566
-0.38(-5.59%)
Nov 16, 2007
6.807
6.824
6.773
6.781
11,167
+0.04(+0.62%)
Nov 15, 2007
6.790
6.824
6.571
6.739
11,475
-0.05(-0.74%)
Nov 14, 2007
6.655
6.824
6.655
6.790
33,807
+0.12(+1.77%)
Nov 13, 2007
6.739
6.815
6.672
6.672
18,304
-0.08(-1.12%)
Nov 12, 2007
6.385
6.748
6.385
6.748
132,910
+0.34(+5.26%)
Nov 09, 2007
6.402
6.453
6.402
6.411
38,168
+0.01(+0.13%)
Nov 08, 2007
6.487
6.495
6.318
6.402
92,971
-0.08(-1.30%)
Nov 07, 2007
6.571
6.571
6.318
6.487
45,397
-0.13(-2.04%)
Nov 06, 2007
6.913
6.913
6.562
6.621
81,381
-0.29(-4.15%)
Nov 05, 2007
7.093
7.093
6.754
6.908
11,827
-0.18(-2.50%)
Nov 02, 2007
7.034
7.085
6.908
7.085
71,396
-0.03(-0.47%)
Nov 01, 2007
7.017
7.144
7.017
7.118
18,191
+0.13(+1.93%)
Oct 31, 2007
7.102
7.102
6.967
6.984
8,028
+0.01(+0.12%)
Oct 30, 2007
6.950
7.009
6.950
6.975
13,694
+0.07(+0.98%)
Oct 29, 2007
7.110
7.110
6.908
6.908
52,094
-0.13(-1.80%)
Oct 26, 2007
7.160
7.211
7.000
7.034
8,760
-0.09(-1.30%)
Oct 25, 2007
7.354
7.363
7.102
7.127
22,229
-0.20(-2.74%)
Oct 24, 2007
7.304
7.521
7.304
7.328
8,296
-0.01(-0.13%)
Oct 23, 2007
7.354
7.363
7.253
7.337
8,647
+0.01(+0.11%)
Oct 22, 2007
7.582
7.632
7.262
7.329
9,615
-0.24(-3.23%)
Oct 19, 2007
7.582
7.582
7.422
7.573
7,736
+0.03(+0.45%)
Oct 18, 2007
7.582
7.632
7.540
7.540
14,873
-0.04(-0.56%)
Oct 17, 2007
7.649
7.691
7.582
7.582
11,751
-0.07(-0.88%)
Oct 16, 2007
7.683
7.767
7.455
7.649
39,777
-0.06(-0.76%)
Oct 15, 2007
7.745
7.775
7.700
7.708
10,493
-0.04(-0.54%)
Oct 12, 2007
7.750
7.792
7.716
7.750
6,113
+0.03(+0.44%)
Oct 11, 2007
7.750
7.750
7.649
7.716
4,273
-0.03(-0.43%)
Oct 10, 2007
7.639
7.775
7.624
7.750
16,567
+0.14(+1.88%)
Oct 09, 2007
7.733
7.750
7.447
7.607
30,729
-0.14(-1.85%)
Oct 08, 2007
7.624
7.792
7.540
7.750
11,882
-0.08(-0.97%)
Oct 05, 2007
7.726
7.868
7.683
7.826
15,357
+0.20(+2.65%)
Oct 04, 2007
7.750
7.750
7.565
7.624
54,290
-0.15(-1.95%)
Oct 03, 2007
7.851
7.851
7.674
7.775
12,092
-0.08(-1.07%)
Oct 02, 2007
7.953
7.994
7.716
7.860
29,795
-0.12(-1.48%)
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
.