UK markets close in 7 hours 42 minutes

Nicholas Financial, Inc. (NICK)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
6.71+0.30 (+4.73%)
At close: 04:00PM EDT
6.72 +0.01 (+0.10%)
After hours: 06:47PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20246.716.716.716.716.71400
30 Apr 20246.296.566.056.446.449,500
29 Apr 20246.826.826.366.706.702,000
26 Apr 20246.636.756.636.756.75500
25 Apr 20246.316.686.316.686.68800
24 Apr 20246.806.806.556.596.592,000
23 Apr 20246.396.396.396.396.39-
22 Apr 20246.966.966.396.396.396,500
19 Apr 20246.726.886.636.636.631,000
18 Apr 20246.736.906.646.746.749,700
17 Apr 20246.816.896.816.896.89800
16 Apr 20246.816.926.736.926.922,000
15 Apr 20246.816.946.816.946.941,500
12 Apr 20246.816.946.816.946.94700
11 Apr 20246.926.926.706.826.821,100
10 Apr 20246.816.926.816.926.921,200
09 Apr 20246.676.946.676.826.8210,400
08 Apr 20246.686.756.686.686.682,200
05 Apr 20246.696.836.696.836.831,000
04 Apr 20246.756.846.756.846.84800
03 Apr 20246.676.836.676.836.83600
02 Apr 20246.826.846.676.756.753,700
01 Apr 20246.546.816.546.746.744,500
28 Mar 20246.656.796.656.766.764,300
27 Mar 20246.676.806.676.766.763,800
26 Mar 20246.596.716.546.546.543,100
25 Mar 20246.826.936.696.696.694,300
22 Mar 20246.916.986.846.926.922,200
21 Mar 20246.987.006.846.866.863,600
20 Mar 20246.846.956.846.956.952,500
19 Mar 20246.986.996.846.906.902,500
18 Mar 20246.916.926.866.866.862,900
15 Mar 20246.846.946.846.946.943,100
14 Mar 20246.936.936.936.936.93300
13 Mar 20246.986.986.876.876.874,100
12 Mar 20246.996.996.836.876.872,700
11 Mar 20246.886.886.886.886.881,500
08 Mar 20246.977.006.846.886.883,600
07 Mar 20247.007.006.926.986.982,200
06 Mar 20247.007.016.936.956.9522,000
05 Mar 20247.037.036.856.856.8519,300
04 Mar 20246.856.876.856.876.871,000
01 Mar 20246.916.916.826.826.826,300
29 Feb 20246.937.106.936.956.953,300
28 Feb 20246.996.996.996.996.99500
27 Feb 20246.987.016.906.906.901,100
26 Feb 20246.887.106.887.037.036,300
23 Feb 20246.987.356.927.097.0926,300
22 Feb 20246.936.996.826.986.9814,500
21 Feb 20246.897.006.836.836.836,900
20 Feb 20246.926.956.826.826.826,000
16 Feb 20247.007.006.826.946.9419,400
15 Feb 20246.847.006.836.856.852,500
14 Feb 20247.017.136.976.976.976,000
13 Feb 20247.017.016.847.007.0020,700
12 Feb 20247.157.157.157.157.151,900
09 Feb 20247.007.177.007.177.171,600
08 Feb 20247.107.127.107.127.121,400
07 Feb 20247.017.307.007.257.254,900
06 Feb 20246.877.106.877.107.102,400
05 Feb 20247.027.156.927.157.158,300
02 Feb 20247.017.127.017.057.052,300
01 Feb 20247.067.277.067.067.062,300
31 Jan 20247.387.387.037.067.063,700
30 Jan 20247.007.277.007.027.024,800
29 Jan 20247.057.167.057.097.092,200
26 Jan 20247.227.226.997.027.025,000
25 Jan 20247.017.157.007.137.134,100
24 Jan 20246.937.006.837.007.001,900
23 Jan 20247.007.006.986.986.988,400
22 Jan 20246.987.016.916.916.915,200
19 Jan 20246.987.006.966.966.963,500
18 Jan 20247.007.016.876.926.923,200
17 Jan 20247.007.016.887.017.016,800
16 Jan 20246.917.006.836.996.998,300
12 Jan 20247.017.016.907.007.004,800
11 Jan 20246.987.036.987.007.0010,600
10 Jan 20246.937.256.937.007.008,300
09 Jan 20247.007.006.836.976.979,700
08 Jan 20247.017.077.007.007.001,700
05 Jan 20247.017.027.007.007.008,900
04 Jan 20247.007.087.007.087.0815,400
03 Jan 20247.007.106.846.996.996,700
02 Jan 20247.137.176.857.007.0012,600
29 Dec 20237.197.206.856.906.906,600
28 Dec 20236.817.226.817.207.2024,800
27 Dec 20236.826.956.826.956.956,100
26 Dec 20237.007.006.776.886.886,300
22 Dec 20237.107.106.896.926.926,100
21 Dec 20236.506.896.456.866.8616,100
20 Dec 20236.566.806.486.506.506,500
19 Dec 20236.716.886.656.806.8014,700
18 Dec 20236.606.916.606.786.782,700
15 Dec 20236.927.126.696.696.6953,700
14 Dec 20236.967.006.967.007.006,900
13 Dec 20236.847.006.806.906.908,900
12 Dec 20236.877.036.816.836.838,000
11 Dec 20236.766.876.766.876.872,100
08 Dec 20237.027.096.666.846.846,100
07 Dec 20237.107.177.107.107.101,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...