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 (%)
Jul 30, 2010
7.608
7.969
7.599
7.960
13,812
+0.33(+4.37%)
Jul 29, 2010
7.719
8.034
7.367
7.626
39,907
-0.09(-1.20%)
Jul 28, 2010
7.738
7.830
7.719
7.719
4,292
+0.01(+0.12%)
Jul 27, 2010
7.636
7.738
7.636
7.710
8,543
+0.07(+0.97%)
Jul 26, 2010
7.645
7.691
7.599
7.636
7,079
-0.01(-0.12%)
Jul 23, 2010
7.765
7.858
7.552
7.645
6,987
-0.23(-2.94%)
Jul 22, 2010
7.552
7.877
7.552
7.877
5,838
+0.37(+4.94%)
Jul 21, 2010
7.552
7.617
7.506
7.506
9,965
-0.05(-0.61%)
Jul 20, 2010
7.589
7.682
7.552
7.552
3,548
-0.01(-0.12%)
Jul 19, 2010
7.524
7.561
7.524
7.561
1,650
+0.01(+0.12%)
Jul 16, 2010
7.645
7.730
7.552
7.552
5,052
-0.15(-1.93%)
Jul 14, 2010
7.700
7.700
7.700
7.700
0
+0.01(+0.12%)
Jul 13, 2010
7.877
7.877
7.524
7.691
23,183
-0.14(-1.78%)
Jul 12, 2010
7.747
7.877
7.747
7.830
23,854
+0.00(+0.00%)
Jul 09, 2010
7.871
7.871
7.775
7.830
3,021
-0.01(-0.12%)
Jul 08, 2010
7.784
7.886
7.784
7.839
2,255
+0.06(+0.71%)
Jul 07, 2010
7.793
7.821
7.784
7.784
4,100
-0.13(-1.64%)
Jul 06, 2010
7.951
7.951
7.904
7.914
1,718
-0.04(-0.47%)
Jul 02, 2010
7.348
7.951
7.348
7.951
8,201
+0.44(+5.79%)
Jul 01, 2010
7.506
7.515
7.321
7.515
17,279
-0.11(-1.46%)
Jun 30, 2010
7.460
7.626
7.460
7.626
323
+0.20(+2.75%)
Jun 29, 2010
7.552
7.552
7.422
7.422
12,772
-0.24(-3.14%)
Jun 25, 2010
7.673
7.775
7.608
7.663
7,327
-0.22(-2.82%)
Jun 24, 2010
7.691
7.886
7.487
7.886
20,784
+0.03(+0.35%)
Jun 23, 2010
7.552
7.858
7.534
7.858
8,525
+0.24(+3.16%)
Jun 22, 2010
7.784
7.784
7.515
7.617
1,942
+0.14(+1.86%)
Jun 21, 2010
7.524
7.599
7.469
7.478
7,713
-0.05(-0.62%)
Jun 18, 2010
7.376
7.571
7.339
7.524
1,053
+0.11(+1.50%)
Jun 17, 2010
7.367
7.432
7.330
7.413
9,928
+0.02(+0.25%)
Jun 16, 2010
7.237
7.413
7.237
7.395
17,085
-0.00(-0.06%)
Jun 15, 2010
7.413
7.413
7.302
7.399
9,982
+0.11(+1.46%)
Jun 14, 2010
7.413
7.413
7.274
7.293
17,875
-0.12(-1.62%)
Jun 11, 2010
7.469
7.571
7.413
7.413
6,215
-0.05(-0.62%)
Jun 10, 2010
7.599
7.914
7.192
7.460
32,326
-0.13(-1.71%)
Jun 09, 2010
7.469
7.949
7.469
7.589
10,818
-0.01(-0.12%)
Jun 08, 2010
7.775
7.775
7.599
7.599
2,492
-0.04(-0.49%)
Jun 07, 2010
7.751
7.758
7.636
7.636
4,432
-0.10(-1.32%)
Jun 04, 2010
7.738
7.756
7.738
7.738
1,931
-0.06(-0.83%)
Jun 03, 2010
7.867
7.877
7.728
7.802
5,471
-0.02(-0.24%)
Jun 02, 2010
7.877
7.877
7.710
7.821
2,063
-0.06(-0.71%)
Jun 01, 2010
7.877
7.960
7.877
7.877
1,056
-0.19(-2.30%)
May 28, 2010
8.057
8.062
7.877
8.062
647
+0.17(+2.11%)
May 27, 2010
8.219
8.219
7.877
7.895
8,502
-0.06(-0.70%)
May 26, 2010
7.960
8.266
7.886
7.951
7,122
+0.07(+0.94%)
May 25, 2010
8.071
8.081
7.738
7.877
15,170
-0.09(-1.16%)
May 24, 2010
8.034
8.108
7.969
7.969
1,025
-0.11(-1.38%)
May 21, 2010
8.108
8.173
8.016
8.080
5,052
+0.01(+0.11%)
May 20, 2010
8.034
8.127
8.017
8.071
10,635
-0.13(-1.58%)
May 19, 2010
8.173
8.303
8.025
8.201
14,505
-0.03(-0.34%)
May 18, 2010
8.284
8.294
8.229
8.229
7,753
-0.01(-0.11%)
May 17, 2010
8.247
8.294
8.080
8.238
19,016
-0.05(-0.56%)
May 14, 2010
8.275
8.303
8.117
8.284
11,201
+0.01(+0.11%)
May 13, 2010
8.368
8.368
8.145
8.275
4,100
-0.05(-0.56%)
May 12, 2010
8.331
8.368
8.145
8.321
10,021
-0.06(-0.66%)
May 11, 2010
8.094
8.386
7.941
8.377
15,290
+0.01(+0.11%)
May 10, 2010
8.321
8.368
7.988
8.368
31,475
+0.27(+3.32%)
May 07, 2010
7.886
8.294
7.793
8.099
17,555
+0.13(+1.63%)
May 06, 2010
8.386
8.386
7.932
7.969
16,453
-0.37(-4.44%)
May 05, 2010
8.479
8.525
8.113
8.340
52,359
-0.05(-0.55%)
May 04, 2010
8.062
8.386
8.043
8.386
76,674
+0.28(+3.43%)
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
.