NICK

Nicholas Financial, Inc. Historical Stock Prices

$14.8
*  
0.20
1.37%
Get NICK Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading NICK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.60  14.80  14.60  14.80 50,305
12/24/2014 14.6 14.8 14.6 14.8 50,305
12/23/2014 14.7 14.91 14.5 14.6 689,414
12/22/2014 13.09 13.34 12.93 13.23 38,714
12/19/2014 12.84 13.18 12.84 13.12 304,920
12/18/2014 12.93 12.95 12.63 12.87 39,096
12/17/2014 12.69 12.92 12.45 12.88 92,181
12/16/2014 12.5 12.74 12.5 12.67 38,778
12/15/2014 12.51 12.82 12.43 12.48 32,789
12/12/2014 12.29 12.51 12.29 12.37 23,504
12/11/2014 12.4 12.74 12.4 12.43 33,854
12/10/2014 12.41 12.6 12.26 12.39 85,715
12/09/2014 12.298 12.63 12.26 12.61 61,498
12/08/2014 12.86 12.86 11.83 12.24 44,642
12/05/2014 12.15 12.36 11.9 12.2 32,504
12/04/2014 12.1 12.23 12.1 12.19 26,838
12/03/2014 12.095 12.355 12.08 12.09 53,523
12/02/2014 12.04 12.37 12.04 12.18 60,524
12/01/2014 12.4 12.49 12 12.25 31,598
11/28/2014 12.46 12.61 12.4 12.42 11,720
11/26/2014 12.541 12.55 12.37 12.4 14,812
11/25/2014 12.54 12.61 12.49 12.5 45,055
11/24/2014 12.47 12.52 12.3501 12.52 10,329
11/21/2014 12.62 12.68 12.48 12.5 38,026
11/20/2014 12.45 12.53 12.43 12.51 25,078
11/19/2014 12.49 12.57 12.36 12.52 34,103
11/18/2014 12.62 12.76 12.45 12.47 8,744
11/17/2014 12.81 12.81 12.53 12.58 19,787
11/14/2014 12.83 12.95 12.78 12.85 28,678
11/13/2014 12.9499 12.9499 12.41 12.88 20,431
11/12/2014 12.67 12.96 12.67 12.96 55,342
11/11/2014 12.8 12.86 12.77 12.84 57,543
11/10/2014 12.65 12.89 12.6 12.86 56,213
11/07/2014 12.71 12.71 12.48 12.61 19,813
11/06/2014 12.48 12.69 12.47 12.68 61,249
11/05/2014 12.42 12.5 12.28 12.48 55,570
11/04/2014 12.19 12.39 12.17 12.33 53,445
11/03/2014 12.28 12.3 12.12 12.17 33,757
10/31/2014 12.21 12.41 12.15 12.21 95,127
10/30/2014 12.16 12.2 12.01 12.18 84,251
10/29/2014 12.03 12.2 11.92 12.16 65,478
10/28/2014 11.8 12.07 11.8 12.05 107,488
10/27/2014 11.8 11.99 11.75 11.85 52,518
10/24/2014 11.88 11.96 11.71 11.83 41,831
10/23/2014 11.6 11.88 11.6 11.84 81,802
10/22/2014 11.35 12.1 11.35 11.47 175,977
10/21/2014 11.1575 11.2199 11.04 11.12 45,937
10/20/2014 11.09 11.25 11.09 11.21 32,635
10/17/2014 11.39 11.39 11.11 11.11 31,926
10/16/2014 10.99 11.25 10.99 11.25 38,663
10/15/2014 11.14 11.24 10.96 11.12 72,906
10/14/2014 11.2 11.25 11.09 11.22 51,961
10/13/2014 10.97 11.22 10.97 11.15 31,810
10/10/2014 11.04 11.13 10.99 11 44,783
10/09/2014 11.1999 11.1999 10.9 11.01 111,863
10/08/2014 10.97 11.18 10.96 11.04 41,309
10/07/2014 11.3 11.3 10.94 10.96 100,653
10/06/2014 11.21 11.38 11.21 11.36 30,426
10/03/2014 11.43 11.44 11.21 11.21 25,180
10/02/2014 11.96 11.96 11.35 11.35 44,652
10/01/2014 11.8 11.805 11.34 11.48 68,407
09/30/2014 11.91 11.91 11.56 11.59 60,675
09/29/2014 11.8 12.01 11.8 11.91 110,965
09/26/2014 11.95 12 11.82 11.9 69,699
09/25/2014 12.05 12.08 11.91 11.95 64,435
09/24/2014 12.2 12.32 11.91 11.97 113,028
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?