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
)
6.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 28, 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, 2007
8.009
8.067
8.009
8.031
40,623
-0.02(-0.27%)
Feb 27, 2007
8.026
8.082
8.009
8.053
37,579
-0.03(-0.36%)
Feb 26, 2007
8.038
8.089
8.038
8.082
5,191
+0.04(+0.54%)
Feb 23, 2007
8.148
8.148
8.009
8.038
13,942
-0.09(-1.16%)
Feb 22, 2007
7.936
8.148
7.936
8.133
15,457
+0.19(+2.38%)
Feb 21, 2007
7.966
7.987
7.936
7.944
33,665
-0.04(-0.55%)
Feb 20, 2007
8.031
8.038
7.944
7.987
25,707
-0.04(-0.54%)
Feb 16, 2007
8.053
8.082
8.009
8.031
21,380
+0.01(+0.09%)
Feb 15, 2007
8.009
8.111
7.973
8.024
46,895
+0.01(+0.18%)
Feb 14, 2007
8.038
8.046
7.995
8.009
43,282
-0.01(-0.18%)
Feb 13, 2007
8.046
8.082
7.740
8.024
62,698
-0.06(-0.72%)
Feb 12, 2007
8.067
8.191
8.046
8.082
49,642
+0.00(+0.00%)
Feb 09, 2007
8.082
8.140
8.060
8.082
32,756
-0.03(-0.36%)
Feb 08, 2007
8.067
8.169
8.067
8.111
9,587
+0.07(+0.81%)
Feb 07, 2007
8.002
8.046
8.002
8.046
19,580
+0.01(+0.18%)
Feb 06, 2007
7.995
8.046
7.980
8.031
26,294
+0.03(+0.36%)
Feb 05, 2007
8.046
8.177
7.987
8.002
42,878
-0.04(-0.45%)
Feb 02, 2007
8.228
8.228
8.038
8.038
41,366
-0.15(-1.87%)
Feb 01, 2007
8.184
8.300
8.184
8.191
19,079
-0.04(-0.44%)
Jan 31, 2007
8.206
8.257
8.155
8.228
33,672
-0.04(-0.44%)
Jan 30, 2007
8.191
8.330
8.191
8.264
37,992
+0.04(+0.44%)
Jan 29, 2007
8.242
8.264
8.228
8.228
21,421
-0.04(-0.53%)
Jan 26, 2007
8.337
8.337
8.264
8.271
26,051
-0.07(-0.87%)
Jan 25, 2007
8.446
8.446
8.344
8.344
15,684
-0.07(-0.78%)
Jan 24, 2007
8.388
8.417
8.373
8.410
10,457
+0.12(+1.49%)
Jan 23, 2007
8.300
8.366
8.242
8.286
12,776
+0.00(+0.02%)
Jan 22, 2007
8.461
8.461
8.279
8.284
21,281
-0.08(-0.97%)
Jan 19, 2007
8.344
8.410
8.326
8.366
11,381
-0.06(-0.69%)
Jan 18, 2007
8.446
8.446
8.373
8.424
30,009
+0.01(+0.09%)
Jan 17, 2007
8.373
8.446
8.373
8.417
35,111
+0.01(+0.12%)
Jan 16, 2007
8.388
8.446
8.373
8.407
19,193
+0.03(+0.38%)
Jan 12, 2007
8.475
8.512
8.373
8.375
6,353
-0.03(-0.42%)
Jan 11, 2007
8.410
8.446
8.402
8.410
16,121
-0.01(-0.09%)
Jan 10, 2007
8.475
8.482
8.410
8.417
33,530
-0.01(-0.09%)
Jan 09, 2007
8.417
8.533
8.410
8.424
12,329
+0.01(+0.09%)
Jan 08, 2007
8.410
8.468
8.410
8.417
24,606
-0.07(-0.77%)
Jan 05, 2007
8.533
8.533
8.482
8.482
8,445
-0.01(-0.17%)
Jan 04, 2007
8.504
8.614
8.439
8.497
13,819
+0.07(+0.86%)
Jan 03, 2007
8.461
8.555
8.410
8.424
25,217
-0.17(-1.95%)
Dec 29, 2006
8.557
8.621
8.530
8.592
5,768
+0.14(+1.64%)
Dec 28, 2006
8.279
8.519
8.279
8.453
47,847
+0.09(+1.13%)
Dec 27, 2006
8.366
8.402
8.359
8.359
21,697
-0.01(-0.17%)
Dec 26, 2006
8.373
8.417
8.373
8.373
25,586
-0.07(-0.78%)
Dec 22, 2006
8.497
8.584
8.417
8.439
11,980
+0.01(+0.17%)
Dec 21, 2006
8.497
8.541
8.410
8.424
14,455
+0.01(+0.17%)
Dec 20, 2006
8.417
8.533
8.410
8.410
26,814
-0.01(-0.17%)
Dec 19, 2006
8.446
8.461
8.410
8.424
52,776
+0.00(+0.00%)
Dec 18, 2006
8.410
8.475
8.410
8.424
7,655
+0.01(+0.09%)
Dec 15, 2006
8.526
8.614
8.410
8.417
13,974
-0.22(-2.53%)
Dec 14, 2006
8.468
8.657
8.368
8.635
20,233
+0.20(+2.33%)
Dec 13, 2006
8.373
8.453
8.373
8.439
41,074
+0.03(+0.35%)
Dec 12, 2006
8.512
8.512
8.388
8.410
33,305
+0.04(+0.43%)
Dec 11, 2006
8.446
8.446
8.279
8.373
21,827
-0.07(-0.86%)
Dec 08, 2006
8.213
8.548
8.213
8.446
73,954
+0.21(+2.56%)
Dec 07, 2006
8.155
8.242
8.155
8.235
71,891
+0.07(+0.89%)
Dec 06, 2006
8.169
8.206
8.155
8.162
15,438
-0.03(-0.36%)
Dec 05, 2006
8.177
8.228
8.162
8.191
16,997
-0.02(-0.27%)
Dec 04, 2006
8.242
8.242
8.155
8.213
13,627
-0.01(-0.18%)
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
.