NICK

Nicholas Financial, Inc. Historical Stock Prices

$13.01
*  
0.05
0.38%
Get NICK Alerts
*Delayed - data as of Jul. 11, 2014 12:14 ET  -  Find a broker to begin trading NICK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NICK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
12:14  13.06  13.17  13  13.01 26,022
07/10/2014 13.17 13.24 12.89 13.06 125,858
07/09/2014 13.79 13.79 13.45 13.48 41,932
07/08/2014 13.93 13.93 13.58 13.77 37,588
07/07/2014 13.97 13.97 13.86 13.9 49,079
07/03/2014 14 14 13.95 13.98 18,238
07/02/2014 14.4 14.4 13.95 13.98 94,647
07/01/2014 14.46 14.49 14.38 14.41 53,534
06/30/2014 14.41 14.41 14.35 14.36 12,073
06/27/2014 14.38 14.48 14.38 14.48 71,430
06/26/2014 14.38 14.45 14.32 14.4 24,457
06/25/2014 14.4 14.425 14.32 14.36 39,331
06/24/2014 14.4 14.53 14.39 14.4 34,847
06/23/2014 14.41 14.46 14.39 14.39 59,299
06/20/2014 14.5 14.52 14.44 14.46 100,467
06/19/2014 14.44 14.5 14.44 14.44 29,431
06/18/2014 14.37 14.54 14.37 14.43 33,288
06/17/2014 14.38 14.45 14.31 14.37 53,963
06/16/2014 14.38 14.51 14.27 14.36 74,841
06/13/2014 14.69 15.057 14.31 14.37 110,733
06/12/2014 15.45 15.45 14.461 14.68 103,644
06/11/2014 14.85 15.63 14.85 15.49 92,245
06/10/2014 14.68 14.69 14.55 14.64 19,620
06/09/2014 14.69 14.74 14.62 14.68 23,324
06/06/2014 14.58 14.75 14.58 14.71 26,233
06/05/2014 14.45 14.58 14.45 14.58 26,407
06/04/2014 14.41 14.57 14.376 14.48 20,560
06/03/2014 14.54 14.675 14.37 14.46 28,881
06/02/2014 14.55 14.59 14.53 14.55 23,475
05/30/2014 14.64 14.64 14.53 14.58 23,571
05/29/2014 14.59 14.59 14.54 14.59 8,831
05/28/2014 14.59 14.59 14.5724 14.58 25,923
05/27/2014 14.66 14.66 14.53 14.55 32,438
05/23/2014 14.54 14.58 14.4 14.57 59,937
05/22/2014 14.54 14.58 14.48 14.53 72,729
05/21/2014 14.56 14.6 14.54 14.58 31,333
05/20/2014 14.57 14.6 14.49 14.52 45,941
05/19/2014 14.48 14.6 14.48 14.6 39,022
05/16/2014 14.52 14.57 14.4825 14.54 22,121
05/15/2014 14.6 14.6 14.51 14.55 45,918
05/14/2014 14.74 14.8 14.65 14.74 59,764
05/13/2014 14.85 14.8899 14.72 14.78 23,411
05/12/2014 14.785 15 14.7 14.95 30,878
05/09/2014 14.63 14.79 14.62 14.71 35,807
05/08/2014 14.81 14.82 14.67 14.74 40,860
05/07/2014 15.28 15.4 14.58 14.81 112,715
05/06/2014 15.5 15.55 15.36 15.45 53,813
05/05/2014 15.56 15.66 15.5 15.58 54,012
05/02/2014 15.58 15.78 15.58 15.66 15,469
05/01/2014 15.7 15.72 15.53 15.6 70,419
04/30/2014 15.7 15.76 15.7 15.72 38,577
04/29/2014 15.8 15.8 15.72 15.74 40,605
04/28/2014 15.74 15.79 15.72 15.73 24,483
04/25/2014 15.7 15.78 15.7 15.73 26,155
04/24/2014 15.74 15.8 15.71 15.75 25,524
04/23/2014 15.78 15.79 15.73 15.74 23,930
04/22/2014 15.75 15.77 15.74 15.77 20,171
04/21/2014 15.745 15.8 15.74 15.79 16,244
04/17/2014 15.78 15.82 15.74 15.78 13,262
04/16/2014 15.85 15.85 15.76 15.82 13,501
04/15/2014 15.85 15.85 15.73 15.83 46,311
04/14/2014 15.85 15.85 15.76 15.83 50,109
04/11/2014 15.7 15.85 15.7 15.83 69,517
04/10/2014 15.84 15.85 15.7 15.78 40,675
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?