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, 2020
8.380
8.380
8.380
8,182
+0.06(+0.72%)
Dec 30, 2020
8.060
8.610
8.051
8.320
8,182
+0.17(+2.09%)
Dec 29, 2020
8.020
8.150
8.020
8.150
560
+0.00(+0.00%)
Dec 28, 2020
8.230
8.300
8.150
8.150
9,692
-0.08(-0.97%)
Dec 24, 2020
8.040
8.230
8.040
8.230
1,500
+0.33(+4.18%)
Dec 23, 2020
7.910
8.230
7.800
7.900
10,996
+0.15(+1.94%)
Dec 22, 2020
8.250
8.250
7.750
7.750
12,205
-0.03(-0.39%)
Dec 21, 2020
7.750
8.180
7.750
7.780
28,954
+0.24(+3.18%)
Dec 18, 2020
8.250
8.250
7.540
7.540
33,600
-0.64(-7.82%)
Dec 17, 2020
8.300
8.460
8.180
8.180
9,937
-0.12(-1.45%)
Dec 16, 2020
8.490
8.650
8.280
8.300
13,014
-0.25(-2.92%)
Dec 15, 2020
8.450
8.645
8.240
8.550
3,417
+0.09(+1.06%)
Dec 14, 2020
8.130
8.540
8.130
8.460
9,959
-0.03(-0.35%)
Dec 11, 2020
8.410
8.540
8.195
8.490
5,400
+0.14(+1.73%)
Dec 10, 2020
8.500
8.550
8.190
8.346
53,802
+0.10(+1.16%)
Dec 09, 2020
7.990
8.540
7.860
8.250
6,913
+0.28(+3.51%)
Dec 08, 2020
7.524
8.000
7.524
7.970
6,297
+0.13(+1.66%)
Dec 07, 2020
7.500
7.870
7.500
7.840
8,040
+0.12(+1.55%)
Dec 04, 2020
7.540
7.720
7.540
7.720
1,800
+0.21(+2.80%)
Dec 03, 2020
7.350
7.580
7.220
7.510
14,894
+0.17(+2.32%)
Dec 02, 2020
7.440
7.495
7.150
7.340
21,243
-0.14(-1.87%)
Dec 01, 2020
7.640
7.780
7.480
7.480
18,058
-0.12(-1.58%)
Nov 30, 2020
7.790
7.790
7.600
7.600
8,681
-0.27(-3.43%)
Nov 27, 2020
7.820
7.870
7.710
7.870
6,200
+0.17(+2.21%)
Nov 25, 2020
7.820
7.840
7.700
7.700
1,900
-0.04(-0.52%)
Nov 24, 2020
7.710
7.970
7.610
7.740
11,992
-0.02(-0.26%)
Nov 23, 2020
7.900
7.900
7.710
7.760
5,737
-0.15(-1.90%)
Nov 20, 2020
7.730
8.020
7.730
7.910
5,400
+0.11(+1.41%)
Nov 19, 2020
7.930
8.040
7.750
7.800
5,142
+0.00(+0.00%)
Nov 18, 2020
7.800
8.060
7.800
7.800
4,451
-0.04(-0.51%)
Nov 17, 2020
8.131
8.131
7.657
7.840
9,638
+0.05(+0.64%)
Nov 16, 2020
8.310
8.405
7.750
7.790
35,263
-0.47(-5.69%)
Nov 13, 2020
8.150
8.350
8.050
8.260
24,300
+0.26(+3.25%)
Nov 12, 2020
8.050
8.170
7.890
8.000
52,848
+0.00(+0.00%)
Nov 11, 2020
7.800
8.010
7.800
8.000
18,008
+0.13(+1.65%)
Nov 10, 2020
7.860
8.000
7.860
7.870
2,234
+0.01(+0.13%)
Nov 09, 2020
8.000
8.140
7.860
7.860
3,227
+0.06(+0.77%)
Nov 06, 2020
7.960
8.045
7.800
7.800
3,800
-0.11(-1.39%)
Nov 05, 2020
8.250
8.325
7.910
7.910
16,409
-0.20(-2.47%)
Nov 04, 2020
8.060
8.110
8.060
8.110
608
+0.16(+2.01%)
Nov 03, 2020
8.100
8.100
7.550
7.950
2,310
-0.20(-2.45%)
Nov 02, 2020
8.110
8.190
8.110
8.150
2,287
+0.14(+1.75%)
Oct 30, 2020
8.010
8.010
8.010
8.010
1,500
+0.26(+3.35%)
Oct 29, 2020
7.800
7.895
7.750
7.750
4,333
-0.23(-2.88%)
Oct 28, 2020
7.800
7.980
7.800
7.980
3,652
+0.18(+2.31%)
Oct 27, 2020
7.800
7.800
7.800
7.800
643
-0.03(-0.38%)
Oct 26, 2020
7.830
7.830
7.830
162
+0.00(+0.00%)
Oct 23, 2020
7.830
7.830
7.830
7.830
200
+0.02(+0.26%)
Oct 22, 2020
7.800
7.960
7.800
7.810
2,269
-0.04(-0.51%)
Oct 21, 2020
7.800
7.850
7.800
7.850
1,347
+0.03(+0.38%)
Oct 20, 2020
7.870
7.924
7.800
7.820
1,705
-0.02(-0.30%)
Oct 19, 2020
7.540
7.843
7.540
7.843
5,173
+0.04(+0.56%)
Oct 16, 2020
7.600
7.810
7.600
7.800
5,500
-0.10(-1.27%)
Oct 15, 2020
7.450
7.900
7.450
7.900
4,151
+0.40(+5.33%)
Oct 14, 2020
7.410
7.500
7.410
7.500
1,460
-0.07(-0.92%)
Oct 13, 2020
7.460
7.570
7.460
7.570
1,641
+0.32(+4.41%)
Oct 12, 2020
7.250
7.250
7.250
133
+0.00(+0.00%)
Oct 09, 2020
7.250
7.250
7.250
7.250
200
+0.00(+0.00%)
Oct 08, 2020
7.250
7.250
7.250
7.250
425
+0.14(+1.97%)
Oct 07, 2020
7.110
7.110
7.110
144
+0.00(+0.00%)
Oct 06, 2020
7.100
7.110
7.100
7.110
741
+0.01(+0.14%)
Oct 05, 2020
7.260
7.260
6.940
7.100
4,068
-0.15(-2.07%)
Oct 02, 2020
7.250
7.250
7.250
7.250
200
-0.10(-1.36%)
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
.