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
2018-07-20 9.14 9.14 9.14 9.14 28
2018-07-18 9.29 9.29 9.24 9.28 600
2018-07-17 9.28 9.28 9.28 9.28 100
2018-07-16 9.34 9.34 9.34 9.34 100
2018-07-13 9.46 9.46 9.46 9.46 100
2018-07-12 9.855 9.96 9.855 9.96 200
2018-07-11 10.02 10.31 10.02 10.31 1,700
2018-07-05 9.725 9.725 9.725 9.725 100
2018-07-03 9.50 9.75 9.50 9.75 700
2018-06-29 8.80 8.80 8.75 8.80 800
2018-06-21 8.71 8.71 8.62 8.70 499
2018-06-19 8.63 8.63 8.61 8.61 259
2018-06-18 8.685 8.685 8.685 8.685 100
2018-06-15 8.69 8.69 8.69 8.69 100
2018-06-06 8.61 8.61 8.61 8.61 410
2018-06-01 8.70 8.70 8.70 8.70 100
2018-05-18 8.80 8.80 8.80 8.80 101
2018-05-17 8.74 8.74 8.74 8.74 416
2018-05-16 9.10 9.10 9.10 9.10 100
2018-05-14 8.81 8.81 8.81 8.81 100
2018-05-07 8.56 8.56 8.56 8.56 200
2018-05-04 8.84 8.84 8.84 8.84 10
2018-05-03 8.57 8.60 8.57 8.59 201
2018-05-02 8.64 8.64 8.64 8.64 200
2018-05-01 8.61 8.61 8.61 8.61 100
2018-04-30 8.51 8.51 8.50 8.50 300
2018-04-17 8.90 8.90 8.90 8.90 500
2018-04-13 8.78 8.78 8.64 8.64 200
2018-04-12 8.75 8.75 8.75 8.75 2,947
2018-04-11 8.91 8.96 8.91 8.91 54

» More Nicholas Financial Stock Price History

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