Nicholas Financial Inc (NICK) Historical Stock Data
6.19 ↑0.00 (0.00%)
As of August 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NICK is up 0.79% a day on average. There have been 18 days where Nicholas Financial Inc closed green and 12 days where NICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 6.06 | 6.19 | ↑$0.13 (2.15%) | 6.06 | 6.20 | 4.55K |
| 2024-09-26 | 6.10 | 6.20 | ↑$0.10 (1.64%) | 6.10 | 6.24 | 7.38K |
| 2024-09-25 | 6.10 | 6.13 | ↑$0.03 (0.41%) | 6.09 | 6.13 | 4.01K |
| 2024-09-24 | 6.12 | 6.05 | ↓$0.07 (-1.14%) | 6.05 | 6.15 | 7.75K |
| 2024-09-23 | 6.56 | 6.24 | ↓$0.32 (-4.88%) | 6.01 | 6.68 | 16.98K |
| 2024-09-20 | 6.01 | 6.75 | ↑$0.74 (12.31%) | 6.01 | 6.86 | 47.29K |
| 2024-09-19 | 5.90 | 6.01 | ↑$0.11 (1.86%) | 5.90 | 6.08 | 7.13K |
| 2024-09-18 | 5.91 | 5.90 | ↓$0.01 (-0.17%) | 5.90 | 6.07 | 20.68K |
| 2024-09-17 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.91 | 6.10 | 11.97K |
| 2024-09-16 | 6.13 | 6.10 | ↓$0.03 (-0.41%) | 6.10 | 6.15 | 17.01K |
| 2024-09-13 | 6.12 | 6.13 | ↑$0.01 (0.23%) | 6.10 | 6.20 | 15.33K |
| 2024-09-12 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 6.00 | 6.12 | 4.63K |
| 2024-09-11 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 6.00 | 6.08 | 1.47K |
| 2024-09-10 | 6.03 | 6.03 | ↓$0.00 (-0.08%) | 6.03 | 6.14 | 6.19K |
| 2024-09-09 | 6.06 | 6.07 | ↑$0.01 (0.17%) | 6.06 | 6.07 | 730 |
| 2024-09-06 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 6.01 | 6.08 | 2.40K |
| 2024-09-05 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 5.97 | 6.17 | 17.48K |
| 2024-09-04 | 5.71 | 5.79 | ↑$0.08 (1.31%) | 5.62 | 6.19 | 12.45K |
| 2024-09-03 | 6.00 | 5.95 | ↓$0.04 (-0.75%) | 5.80 | 6.25 | 7.30K |
| 2024-08-30 | 5.59 | 5.76 | ↑$0.17 (3.04%) | 5.59 | 5.80 | 2.13K |
| 2024-08-29 | 5.29 | 5.80 | ↑$0.51 (9.64%) | 5.29 | 5.90 | 1.55K |
| 2024-08-28 | 5.90 | 5.89 | ↓$0.01 (-0.17%) | 5.50 | 5.93 | 4.53K |
| 2024-08-27 | 5.37 | 5.55 | ↑$0.18 (3.35%) | 5.37 | 5.74 | 2.81K |
| 2024-08-26 | 5.77 | 5.86 | ↑$0.09 (1.56%) | 5.68 | 6.16 | 22.67K |
| 2024-08-23 | 6.01 | 5.57 | ↓$0.44 (-7.32%) | 5.57 | 6.15 | 1.57K |
| 2024-08-21 | 6.22 | 6.22 | ↑$0.00 (0.00%) | 6.22 | 6.22 | 1.21K |
| 2024-08-20 | 6.23 | 6.17 | ↓$0.06 (-0.96%) | 6.16 | 6.30 | 5.76K |
| 2024-08-19 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.30 | 6.30 | 457 |
| 2024-08-16 | 6.23 | 6.16 | ↓$0.07 (-1.12%) | 6.16 | 6.35 | 8.68K |
| 2024-08-15 | 6.15 | 6.26 | ↑$0.11 (1.79%) | 6.15 | 6.32 | 1.15K |
Create an account or log in to view more rows.
$NICK take us to the moon
lets goooooo
$NICK There is nothing wrong with a decent pullback
$NICK market starting to dump
$NICK one of the poorest performed stocks for a big name.
$NICK hot damn <3
$NICK my hands are made out of diamonds
$NICK BUY BUY BUY
$NICK my lotto for earnings
$NICK LETS GOOOOOOOO!!!!!!!
$NICK gimme gimme