Nicholas Financial Inc. (NICK)
NASDAQ: NICK
· Real-Time Price · USD
6.19
-0.01 (-0.16%)
At close: Sep 27, 2024, 10:00 PM
NICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 5.92 | 6.28 | 5.91 | 5.92 | 5.92 | -3.74% | 7,193 |
| Oct 24, 2024 | 6.13 | 6.25 | 5.80 | 6.15 | 6.15 | 0.33% | 22,833 |
| Oct 23, 2024 | 6.02 | 6.13 | 6.01 | 6.13 | 6.13 | 2.00% | 5,272 |
| Oct 22, 2024 | 5.71 | 6.05 | 5.71 | 6.01 | 6.01 | 0.00% | 2,294 |
| Oct 21, 2024 | 5.92 | 6.02 | 5.92 | 6.01 | 6.01 | -2.75% | 1,833 |
| Oct 18, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.16% | 627 |
| Oct 17, 2024 | 6.11 | 6.20 | 5.98 | 6.17 | 6.17 | 1.48% | 21,509 |
| Oct 16, 2024 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | -0.33% | 6,017 |
| Oct 15, 2024 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | -0.81% | 7,417 |
| Oct 14, 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | -0.32% | 3,791 |
| Oct 11, 2024 | 6.25 | 6.25 | 6.15 | 6.17 | 6.17 | -1.28% | 5,961 |
| Oct 10, 2024 | 6.30 | 6.30 | 6.22 | 6.25 | 6.25 | 0.64% | 5,130 |
| Oct 9, 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 0.00% | 1,396 |
| Oct 8, 2024 | 6.28 | 6.37 | 6.16 | 6.21 | 6.21 | -0.64% | 7,727 |
| Oct 7, 2024 | 6.49 | 6.49 | 6.21 | 6.25 | 6.25 | 0.48% | 18,170 |
| Oct 4, 2024 | 6.20 | 6.30 | 6.18 | 6.22 | 6.22 | 0.32% | 13,353 |
| Oct 3, 2024 | 6.22 | 6.36 | 6.15 | 6.20 | 6.20 | -0.16% | 8,170 |
| Oct 2, 2024 | 6.15 | 6.30 | 6.07 | 6.21 | 6.21 | -0.64% | 10,890 |
| Oct 1, 2024 | 6.21 | 6.41 | 5.98 | 6.25 | 6.25 | -1.57% | 7,675 |
| Sep 30, 2024 | 6.54 | 6.54 | 6.21 | 6.35 | 6.35 | 2.58% | 7,930 |