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 (%)
Sep 30, 2022
5.550
6.070
5.540
5.690
2,338
-0.01(-0.18%)
Sep 29, 2022
6.250
6.260
5.700
5.700
20,762
-0.49(-7.92%)
Sep 28, 2022
6.160
6.345
5.970
6.190
5,922
+0.21(+3.51%)
Sep 27, 2022
6.000
6.313
5.940
5.980
16,502
+0.11(+1.87%)
Sep 26, 2022
5.790
5.950
5.580
5.870
6,759
+0.12(+2.09%)
Sep 23, 2022
6.100
6.150
5.750
5.750
13,859
-0.37(-6.05%)
Sep 22, 2022
6.110
6.320
6.000
6.120
15,224
-0.35(-5.41%)
Sep 21, 2022
6.460
6.800
6.400
6.470
30,796
-0.05(-0.77%)
Sep 20, 2022
6.930
6.930
6.380
6.520
15,682
-0.41(-5.92%)
Sep 19, 2022
6.558
6.930
6.515
6.930
2,760
-0.04(-0.57%)
Sep 16, 2022
7.180
7.182
6.970
6.970
23,132
-0.32(-4.39%)
Sep 15, 2022
7.360
7.453
7.020
7.290
4,486
+0.09(+1.25%)
Sep 14, 2022
7.710
7.710
7.180
7.200
9,339
-0.57(-7.34%)
Sep 13, 2022
7.950
7.995
7.750
7.770
10,716
-0.27(-3.36%)
Sep 12, 2022
8.330
8.330
8.040
8.040
1,736
-0.29(-3.48%)
Sep 09, 2022
7.950
8.340
7.950
8.330
2,882
+0.16(+1.96%)
Sep 08, 2022
8.400
8.499
8.100
8.170
5,290
-0.13(-1.63%)
Sep 07, 2022
8.650
8.650
8.250
8.305
7,074
-0.29(-3.43%)
Sep 06, 2022
8.750
8.750
8.550
8.600
4,385
-0.15(-1.71%)
Sep 02, 2022
8.960
8.960
8.620
8.750
4,581
-0.21(-2.34%)
Aug 31, 2022
8.960
210
+0.12(+1.36%)
Aug 30, 2022
8.840
8.840
8.840
8.840
768
-0.07(-0.79%)
Aug 29, 2022
9.290
9.290
8.910
8.910
1,949
-0.09(-1.00%)
Aug 26, 2022
8.910
9.237
8.910
9.000
1,805
+0.13(+1.47%)
Aug 25, 2022
8.900
9.220
8.850
8.870
4,010
-0.24(-2.63%)
Aug 24, 2022
8.997
9.110
8.990
9.110
6,856
+0.15(+1.70%)
Aug 23, 2022
8.950
8.958
8.930
8.958
1,384
-0.06(-0.70%)
Aug 22, 2022
9.020
9.021
9.020
9.021
1,018
-0.08(-0.87%)
Aug 19, 2022
9.100
9.100
9.100
9.100
730
-0.12(-1.30%)
Aug 18, 2022
9.200
9.220
9.200
9.220
1,329
+0.02(+0.22%)
Aug 17, 2022
9.200
9.200
9.200
9.200
777
-0.02(-0.22%)
Aug 16, 2022
9.585
9.585
9.220
9.220
3,011
-0.09(-0.97%)
Aug 15, 2022
9.030
9.310
9.030
9.310
1,060
+0.00(+0.00%)
Aug 12, 2022
9.340
9.410
9.230
9.310
876
-0.17(-1.79%)
Aug 11, 2022
9.210
9.480
9.210
9.480
1,336
+0.25(+2.71%)
Aug 10, 2022
9.323
9.551
9.230
9.230
1,270
+0.00(+0.00%)
Aug 09, 2022
9.230
9.230
9.230
9.230
980
-0.23(-2.43%)
Aug 08, 2022
9.310
9.460
9.270
9.460
2,066
+0.20(+2.10%)
Aug 05, 2022
9.060
9.265
9.060
9.265
1,512
+0.02(+0.16%)
Aug 04, 2022
9.190
9.299
8.964
9.250
5,505
+0.02(+0.22%)
Aug 03, 2022
9.290
9.410
9.230
9.230
2,376
-0.17(-1.81%)
Aug 01, 2022
9.400
509
-0.01(-0.11%)
Jul 29, 2022
9.410
9.410
9.410
9.410
996
+0.11(+1.18%)
Jul 28, 2022
9.310
9.490
9.242
9.300
1,977
-0.29(-3.02%)
Jul 27, 2022
9.450
9.590
9.450
9.590
631
+0.14(+1.48%)
Jul 26, 2022
9.430
9.525
9.430
9.450
964
-0.10(-1.05%)
Jul 25, 2022
9.900
9.900
9.390
9.550
1,378
+0.04(+0.42%)
Jul 22, 2022
9.550
9.550
9.410
9.510
4,145
-0.13(-1.35%)
Jul 21, 2022
9.220
9.640
9.220
9.640
1,327
+0.09(+0.94%)
Jul 20, 2022
9.600
10.08
9.550
9.550
4,165
-0.06(-0.62%)
Jul 19, 2022
9.560
9.730
9.485
9.610
3,635
+0.15(+1.59%)
Jul 18, 2022
9.800
9.800
9.200
9.460
3,454
-0.06(-0.68%)
Jul 15, 2022
9.670
10.16
9.525
9.525
4,674
-0.30(-3.10%)
Jul 14, 2022
9.110
9.830
9.110
9.830
9,515
+0.88(+9.86%)
Jul 13, 2022
9.390
9.530
8.947
8.947
2,098
-0.11(-1.24%)
Jul 12, 2022
9.040
9.060
9.040
9.060
682
-0.26(-2.79%)
Jul 11, 2022
9.240
9.320
9.230
9.320
2,600
+0.22(+2.42%)
Jul 08, 2022
8.910
9.100
8.910
9.100
4,713
-0.02(-0.22%)
Jul 07, 2022
9.000
9.205
8.840
9.120
5,397
+0.01(+0.11%)
Jul 06, 2022
9.290
9.340
8.960
9.110
2,723
-0.04(-0.44%)
Jul 05, 2022
8.898
9.150
8.898
9.150
1,361
+0.04(+0.44%)
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
.