NICHOLAS FINANCIAL Historical Stock Price

Below is the stock price history for Nicholas Financial NICK. Data is recorded each day for the historical open, high, low, close and volume. The Nicholas Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nicholas Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 8.81 9.00 8.80 9.00 6,407
2018-01-16 8.80 8.82 8.80 8.82 1,350
2018-01-12 8.81 8.835 8.81 8.81 2,500
2018-01-10 8.90 8.90 8.80 8.90 2,500
2018-01-09 8.82 8.82 8.82 8.82 100
2018-01-08 8.72 8.83 8.72 8.83 600
2018-01-05 8.81 8.81 8.81 8.81 640
2018-01-04 8.81 8.81 8.81 8.81 500
2018-01-03 8.80 8.80 8.80 8.80 400
2018-01-02 9.00 9.00 9.00 9.00 111
2017-12-29 9.11 9.11 8.80 8.80 522
2017-12-28 8.83 8.90 8.83 8.90 385
2017-12-27 8.86 9.16 8.86 8.99 277
2017-12-26 8.85 8.85 8.25 8.49 10,175
2017-12-21 8.60 8.63 8.60 8.63 200
2017-12-20 8.83 8.84 8.83 8.84 189
2017-12-19 8.70 8.70 8.70 8.70 300
2017-12-18 8.73 8.74 8.73 8.74 800
2017-12-15 8.56 8.56 8.53 8.53 137
2017-12-14 8.75 8.75 8.64 8.64 82
2017-12-13 8.25 8.33 8.13 8.27 800
2017-12-12 8.08 8.08 7.87 7.91 579
2017-12-11 8.06 8.06 7.99 7.99 250
2017-12-08 7.60 7.96 7.60 7.96 2,000
2017-12-07 7.90 7.90 7.90 7.90 100
2017-12-04 7.86 7.88 7.86 7.88 700
2017-11-29 7.88 7.88 7.88 7.88 200
2017-11-28 8.12 8.12 8.12 8.12 100
2017-11-27 8.07 8.15 8.07 8.15 237
2017-11-24 8.07 8.07 8.07 8.07 100

» More Nicholas Financial Stock Price History

To see other companies like Nicholas Financial (NICK), view our stock market today for news, and other data.