Quantcast
NICK

Nicholas Financial, Inc. Common Stock Historical Stock Prices

$11.9
*  
unch
unch
Get NICK Alerts
*Delayed - data as of Oct. 15, 2018 14:12 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:12 11.67 12.12 11.67 11.90 27,192
10/12/2018 11.4 11.9305 11.39 11.9 31,377
10/11/2018 11.37 11.955 11.26 11.5 35,521
10/10/2018 11.8088 11.8449 11.3643 11.48 3,718
10/09/2018 11.85 11.9175 11.6348 11.9 6,020
10/08/2018 12.23 12.32 10.95 12.01 7,183
10/05/2018 12.08 12.33 11.5114 12.33 8,052
10/04/2018 12.2751 12.42 11.8439 12.33 4,909
10/03/2018 12.2 12.284 11.8653 12.01 3,497
10/02/2018 11.83 12.05 11.83 12 4,338
10/01/2018 11.75 12.27 11.75 12 9,640
09/28/2018 11.835 12.0741 11.758 11.81 9,337
09/27/2018 12.24 12.3456 12.2 12.2 2,445
09/26/2018 12.49 12.49 11.695 12.3 4,053
09/25/2018 12.03 12.44 12 12.41 30,486
09/24/2018 11.6 12.35 11.384 12.03 3,091
09/21/2018 12.35 12.35 11.721 12.01 11,054
09/20/2018 12.4 12.42 10.93 12.35 24,347
09/19/2018 12.2 12.415 11.85 12.38 30,924
09/18/2018 11.98 12.5 11.921 11.96 18,502
09/17/2018 11.75 12.15 11.6 11.91 30,003
09/14/2018 11.15 12 10.15 11.83 74,401
09/13/2018 10.8 11.1 10.8 11.1 7,270
09/12/2018 10.57 10.8 10.57 10.8 10,993
09/11/2018 10.2 10.401 10.2 10.4 763
09/10/2018 10.54 10.8 10.2501 10.75 4,613
09/07/2018 10.98 10.99 10.38 10.64 10,235
09/06/2018 11.0566 11.0566 10.76 10.88 3,615
09/05/2018 11.15 11.19 11 11 1,874
09/04/2018 11.7 11.7 11.035 11.035 3,800
08/31/2018 11.4332 11.77 11.35 11.77 565
08/30/2018 11.4143 11.4423 11.1835 11.1835 2,823
08/29/2018 11.42 11.5 11.13 11.13 2,601
08/28/2018 11.39 11.66 11.39 11.5 840
08/27/2018 11.31 11.76 11.17 11.3 34,842
08/24/2018 11.83 11.83 11.1708 11.27 32,930
08/23/2018 11 11.9 11 11.8824 46,415
08/22/2018 11.1 11.1 10.94 10.94 2,637
08/21/2018 10.949 11.1513 10.8998 11.1 15,848
08/20/2018 10.66 11.05 10.66 11.05 12,178
08/17/2018 11 11.05 10.67 10.67 4,587
08/16/2018 10.8617 11.03 10.8617 11.03 3,819
08/15/2018 10.8 11.05 10.6138 11.03 15,168
08/14/2018 10.81 10.8735 10.69 10.8 17,308
08/13/2018 10.84 10.84 10.4741 10.645 12,176
08/10/2018 11 11 10.871 10.99 6,387
08/09/2018 10.74 11.1 10.74 11.0259 40,049
08/08/2018 10.658 10.95 10.62 10.8 29,690
08/07/2018 9.6024 10.87 9.6024 10.61 72,400
08/06/2018 9.56 9.8148 9.5501 9.6 8,471
08/03/2018 9.67 10.05 9.52 9.55 11,681
08/02/2018 9.7426 9.7426 9.4596 9.4596 2,142
08/01/2018 9.29 9.6 9.1169 9.4 8,710
07/31/2018 9.05 9.2 9.01 9.2 22,810
07/30/2018 9.01 9.14 9.01 9.12 5,705
07/27/2018 9.14 9.14 9.09 9.09 5,154
07/26/2018 9.07 9.18 9.0699 9.125 10,491
07/25/2018 9.071 9.18 9.01 9.07 31,151
07/24/2018 9.1968 9.1968 9.05 9.05 10,875
07/23/2018 9.18 9.19 9.15 9.15 2,431
07/20/2018 9.1 9.19 9.1 9.19 5,110
07/19/2018 9.203 9.29 9.1 9.1 4,822
07/18/2018 9.31 9.33 9.2 9.28 24,807
07/17/2018 9.22 10 9.22 9.32 23,570
07/16/2018 9.54 9.615 9.2 9.28 6,049
07/13/2018 9.96 9.96 9.3801 9.46 5,745
07/12/2018 9.88 10.1003 9.7635 9.96 8,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NICK

Research Brokers before you trade

Want to trade FX?

Smart Portfolio