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 (%)
Dec 31, 2009
6.227
6.385
6.385
6.385
1,618
+0.05(+0.73%)
Dec 29, 2009
6.338
6.338
6.338
6.338
0
-0.12(-1.87%)
Dec 28, 2009
6.468
6.477
6.273
6.459
11,570
+0.00(+0.00%)
Dec 24, 2009
6.348
6.459
6.329
6.459
4,181
+0.20(+3.26%)
Dec 23, 2009
6.209
6.255
6.203
6.255
20,113
+0.02(+0.31%)
Dec 22, 2009
6.264
6.264
6.107
6.235
4,410
+0.04(+0.58%)
Dec 21, 2009
6.226
6.227
6.199
6.199
2,421
+0.06(+1.06%)
Dec 18, 2009
6.144
6.144
6.134
6.134
647
-0.21(-3.36%)
Dec 17, 2009
6.348
6.348
5.958
6.348
1,699
+0.38(+6.37%)
Dec 16, 2009
6.348
6.385
5.755
5.968
15,240
-0.35(-5.59%)
Dec 15, 2009
6.348
6.348
6.320
6.321
1,819
-0.03(-0.42%)
Dec 14, 2009
6.301
6.348
6.301
6.348
1,292
+0.00(+0.00%)
Dec 11, 2009
6.199
6.348
6.199
6.348
5,929
+0.12(+1.93%)
Dec 10, 2009
6.116
6.301
6.023
6.227
10,160
+0.11(+1.82%)
Dec 09, 2009
6.125
6.301
6.116
6.116
4,748
-0.23(-3.63%)
Dec 08, 2009
6.292
6.346
6.209
6.346
1,294
+0.01(+0.14%)
Dec 07, 2009
6.348
6.348
6.273
6.337
1,262
-0.05(-0.74%)
Dec 04, 2009
6.255
6.385
6.251
6.385
1,726
+0.01(+0.15%)
Dec 03, 2009
6.357
6.375
6.357
6.375
323
+0.06(+0.88%)
Dec 02, 2009
6.440
6.440
6.209
6.320
3,068
+0.12(+1.94%)
Dec 01, 2009
6.199
6.218
6.160
6.199
4,154
+0.04(+0.60%)
Nov 30, 2009
6.394
6.487
6.162
6.162
14,351
-0.32(-4.86%)
Nov 27, 2009
6.487
6.487
6.348
6.477
5,233
-0.03(-0.43%)
Nov 25, 2009
6.700
6.700
6.505
6.505
1,991
-0.04(-0.54%)
Nov 24, 2009
6.728
6.728
6.487
6.540
991
-0.29(-4.22%)
Nov 23, 2009
6.737
6.829
6.385
6.829
10,805
-0.01(-0.15%)
Nov 20, 2009
6.857
6.857
6.718
6.839
4,605
-0.08(-1.11%)
Nov 19, 2009
6.913
6.941
6.718
6.916
2,448
+0.19(+2.79%)
Nov 18, 2009
6.505
7.043
6.468
6.728
9,337
+0.33(+5.22%)
Nov 17, 2009
6.099
6.402
6.099
6.394
17,826
+0.18(+2.85%)
Nov 16, 2009
5.939
6.242
5.897
6.217
25,745
+0.33(+5.60%)
Nov 13, 2009
5.728
5.888
5.728
5.887
2,848
+0.32(+5.73%)
Nov 12, 2009
5.686
5.728
5.535
5.568
14,363
-0.16(-2.79%)
Nov 11, 2009
5.728
5.728
5.686
5.728
17,435
+0.08(+1.34%)
Nov 10, 2009
5.712
5.720
5.602
5.653
7,478
-0.06(-1.12%)
Nov 09, 2009
5.728
5.728
5.598
5.717
1,172
-0.01(-0.21%)
Nov 06, 2009
5.703
5.728
5.417
5.728
1,490
+0.00(+0.00%)
Nov 05, 2009
5.728
5.728
5.619
5.728
2,082
+0.01(+0.15%)
Nov 04, 2009
5.728
5.947
5.619
5.720
6,063
-0.21(-3.55%)
Nov 03, 2009
5.408
5.939
5.408
5.931
12,038
-0.01(-0.14%)
Nov 02, 2009
5.981
5.981
5.661
5.939
15,702
+0.00(+0.07%)
Oct 30, 2009
5.855
5.964
5.796
5.935
5,103
+0.08(+1.37%)
Oct 29, 2009
5.669
5.981
5.661
5.855
15,816
+0.17(+2.96%)
Oct 28, 2009
5.712
5.712
5.366
5.686
2,136
-0.04(-0.74%)
Oct 26, 2009
5.728
5.728
5.728
5.728
0
+0.09(+1.63%)
Oct 23, 2009
5.320
5.703
5.320
5.637
1,353
+0.42(+8.10%)
Oct 22, 2009
5.265
5.728
5.054
5.215
37,481
+0.03(+0.65%)
Oct 21, 2009
5.274
5.879
5.181
5.181
46,671
-0.29(-5.38%)
Oct 20, 2009
5.541
5.736
5.240
5.476
78,754
-0.21(-3.70%)
Oct 19, 2009
5.863
5.897
5.265
5.686
40,779
-0.17(-2.88%)
Oct 16, 2009
5.686
5.897
5.686
5.855
21,076
+0.12(+2.06%)
Oct 15, 2009
5.728
5.872
5.728
5.737
3,384
+0.01(+0.15%)
Oct 14, 2009
5.838
5.888
5.644
5.728
2,241
+0.03(+0.59%)
Oct 13, 2009
5.509
5.863
5.509
5.695
6,226
-0.03(-0.59%)
Oct 12, 2009
5.813
5.813
5.728
5.728
1,899
+0.08(+1.49%)
Oct 09, 2009
5.644
5.644
5.476
5.644
35,101
-0.04(-0.74%)
Oct 08, 2009
5.577
5.762
5.568
5.686
3,288
-0.04(-0.74%)
Oct 06, 2009
5.728
5.728
5.728
5.728
0
-0.13(-2.16%)
Oct 02, 2009
5.855
5.855
5.855
5.855
0
-0.02(-0.33%)
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
.