U.S. markets closed

Nicholas Financial, Inc. (NICK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.57+0.12 (+1.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20207.457.827.457.577.571,398
Sep 21, 20207.468.157.447.457.452,300
Sep 18, 20207.267.777.267.777.7717,400
Sep 17, 20207.307.617.267.497.496,000
Sep 16, 20207.257.647.257.497.494,500
Sep 15, 20207.167.257.057.177.1710,900
Sep 14, 20206.947.306.947.017.0114,800
Sep 11, 20207.607.607.557.607.603,000
Sep 10, 20207.607.657.607.657.653,300
Sep 09, 20207.778.097.777.807.804,900
Sep 08, 20207.937.997.657.757.7511,700
Sep 04, 20207.837.837.837.837.83200
Sep 03, 20207.908.047.908.048.041,100
Sep 02, 20208.068.068.068.068.06-
Sep 01, 20208.068.068.068.068.06900
Aug 31, 20208.028.058.028.058.05800
Aug 28, 20208.068.068.068.068.06500
Aug 27, 20208.068.068.068.068.06700
Aug 26, 20208.058.068.058.068.061,800
Aug 25, 20208.158.208.108.108.105,700
Aug 24, 20208.038.118.008.028.0230,600
Aug 21, 20208.108.118.018.098.0917,600
Aug 20, 20208.008.168.008.028.024,700
Aug 19, 20208.058.218.058.218.215,700
Aug 18, 20208.408.408.408.408.40300
Aug 17, 20208.408.408.408.408.40400
Aug 14, 20208.538.548.408.408.406,400
Aug 13, 20208.228.408.228.408.40900
Aug 12, 20208.228.408.228.408.403,800
Aug 11, 20208.308.488.218.218.218,400
Aug 10, 20208.298.488.008.328.328,100
Aug 07, 20207.838.507.678.508.5045,200
Aug 06, 20208.008.207.897.897.891,300
Aug 05, 20207.808.127.808.008.002,300
Aug 04, 20208.188.188.188.188.18300
Aug 03, 20208.158.478.158.478.471,100
Jul 31, 20208.238.318.158.168.161,000
Jul 30, 20208.628.628.418.418.411,400
Jul 29, 20208.208.208.208.208.20-
Jul 28, 20208.208.208.208.208.20400
Jul 27, 20208.208.308.208.308.301,100
Jul 24, 20208.338.368.178.368.36800
Jul 23, 20208.208.488.208.218.21900
Jul 22, 20208.398.398.208.208.203,400
Jul 21, 20208.188.188.158.158.15600
Jul 20, 20208.388.398.208.208.2010,500
Jul 17, 20208.208.208.208.208.202,800
Jul 16, 20208.418.418.418.418.41-
Jul 15, 20208.608.778.308.418.4161,900
Jul 14, 20208.398.758.148.308.3060,200
Jul 13, 20207.908.507.758.458.4544,300
Jul 10, 20208.068.357.918.308.3033,700
Jul 09, 20207.758.757.758.398.3938,100
Jul 08, 20207.357.507.357.507.50800
Jul 07, 20207.307.507.287.507.501,900
Jul 06, 20207.807.807.407.407.403,600
Jul 02, 20207.507.517.507.517.511,600
Jul 01, 20207.417.757.407.457.452,900
Jun 30, 20208.058.057.407.407.401,100
Jun 29, 20208.008.008.008.008.001,100
Jun 26, 20208.008.007.337.507.503,200
Jun 25, 20207.367.597.347.577.573,900
Jun 24, 20207.797.797.797.797.79500
Jun 23, 20207.977.977.977.977.97700
Jun 22, 20207.827.827.827.827.82800
Jun 19, 20207.687.957.687.957.952,600
Jun 18, 20207.658.027.658.008.002,300
Jun 17, 20208.508.507.968.298.296,100
Jun 16, 20207.788.507.788.508.5011,700
Jun 15, 20207.157.317.157.317.31500
Jun 12, 20207.317.317.317.317.31600
Jun 11, 20207.527.787.017.017.011,300
Jun 10, 20208.688.688.368.408.405,200
Jun 09, 20208.508.787.588.358.3541,400
Jun 08, 20206.787.246.787.247.245,800
Jun 05, 20206.506.756.156.416.416,300
Jun 04, 20206.156.636.156.306.3013,100
Jun 03, 20205.605.605.605.605.60500
Jun 02, 20205.605.605.605.605.60-
Jun 01, 20205.415.605.415.605.603,800
May 29, 20205.505.605.115.455.452,200
May 28, 20205.615.615.515.515.511,500
May 27, 20205.505.685.505.675.671,400
May 26, 20205.755.795.755.795.79900
May 22, 20206.086.085.635.685.683,700
May 21, 20205.805.805.505.555.556,400
May 20, 20205.755.795.635.725.723,400
May 19, 20205.745.755.745.745.741,900
May 18, 20205.105.755.105.755.753,000
May 15, 20205.795.795.605.605.60800
May 14, 20205.555.555.555.555.55-
May 13, 20205.555.555.555.555.55700
May 12, 20205.555.555.555.555.55200
May 11, 20205.156.155.156.156.154,200
May 08, 20205.435.435.435.435.43-
May 07, 20205.255.435.255.435.439,500
May 06, 20205.415.455.255.355.356,900
May 05, 20205.505.525.505.505.50900
May 04, 20205.605.605.505.575.571,100
May 01, 20205.505.625.505.625.62400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...