NasdaqGS - Delayed Quote USD

Nicholas Financial, Inc. (NICK)

6.39 -0.38 (-5.61%)
As of April 22 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 6.96 6.39 6.39 6.39 6.39 143
Apr 19, 2024 6.72 6.88 6.63 6.63 6.63 1,000
Apr 18, 2024 6.73 6.90 6.64 6.74 6.74 9,700
Apr 17, 2024 6.81 6.89 6.81 6.89 6.89 800
Apr 16, 2024 6.81 6.92 6.73 6.92 6.92 2,000
Apr 15, 2024 6.81 6.94 6.81 6.94 6.94 1,500
Apr 12, 2024 6.81 6.94 6.81 6.94 6.94 700
Apr 11, 2024 6.92 6.92 6.70 6.82 6.82 1,100
Apr 10, 2024 6.81 6.92 6.81 6.92 6.92 1,200
Apr 9, 2024 6.67 6.94 6.67 6.82 6.82 10,400
Apr 8, 2024 6.68 6.75 6.68 6.68 6.68 2,200
Apr 5, 2024 6.69 6.83 6.69 6.83 6.83 1,000
Apr 4, 2024 6.75 6.84 6.75 6.84 6.84 800
Apr 3, 2024 6.67 6.83 6.67 6.83 6.83 600
Apr 2, 2024 6.82 6.84 6.67 6.75 6.75 3,700
Apr 1, 2024 6.54 6.81 6.54 6.74 6.74 4,500
Mar 28, 2024 6.65 6.79 6.65 6.76 6.76 4,300
Mar 27, 2024 6.67 6.80 6.67 6.76 6.76 3,800
Mar 26, 2024 6.59 6.71 6.54 6.54 6.54 3,100
Mar 25, 2024 6.82 6.93 6.69 6.69 6.69 4,300
Mar 22, 2024 6.91 6.98 6.84 6.92 6.92 2,200
Mar 21, 2024 6.98 7.00 6.84 6.86 6.86 3,600
Mar 20, 2024 6.84 6.95 6.84 6.95 6.95 2,500
Mar 19, 2024 6.98 6.99 6.84 6.90 6.90 2,500
Mar 18, 2024 6.91 6.92 6.86 6.86 6.86 2,900
Mar 15, 2024 6.84 6.94 6.84 6.94 6.94 3,100
Mar 14, 2024 6.93 6.93 6.93 6.93 6.93 300
Mar 13, 2024 6.98 6.98 6.87 6.87 6.87 4,100
Mar 12, 2024 6.99 6.99 6.83 6.87 6.87 2,700
Mar 11, 2024 6.88 6.88 6.88 6.88 6.88 1,500
Mar 8, 2024 6.97 7.00 6.84 6.88 6.88 3,600
Mar 7, 2024 7.00 7.00 6.92 6.98 6.98 2,200
Mar 6, 2024 7.00 7.01 6.93 6.95 6.95 22,000
Mar 5, 2024 7.03 7.03 6.85 6.85 6.85 19,300
Mar 4, 2024 6.85 6.87 6.85 6.87 6.87 1,000
Mar 1, 2024 6.91 6.91 6.82 6.82 6.82 6,300
Feb 29, 2024 6.93 7.10 6.93 6.95 6.95 3,300
Feb 28, 2024 6.99 6.99 6.99 6.99 6.99 500
Feb 27, 2024 6.98 7.01 6.90 6.90 6.90 1,100
Feb 26, 2024 6.88 7.10 6.88 7.03 7.03 6,300
Feb 23, 2024 6.98 7.35 6.92 7.09 7.09 26,300
Feb 22, 2024 6.93 6.99 6.82 6.98 6.98 14,500
Feb 21, 2024 6.89 7.00 6.83 6.83 6.83 6,900
Feb 20, 2024 6.92 6.95 6.82 6.82 6.82 6,000
Feb 16, 2024 7.00 7.00 6.82 6.94 6.94 19,400
Feb 15, 2024 6.84 7.00 6.83 6.85 6.85 2,500
Feb 14, 2024 7.01 7.13 6.97 6.97 6.97 6,000
Feb 13, 2024 7.01 7.01 6.84 7.00 7.00 20,700
Feb 12, 2024 7.15 7.15 7.15 7.15 7.15 1,900
Feb 9, 2024 7.00 7.17 7.00 7.17 7.17 1,600
Feb 8, 2024 7.10 7.12 7.10 7.12 7.12 1,400
Feb 7, 2024 7.01 7.30 7.00 7.25 7.25 4,900
Feb 6, 2024 6.87 7.10 6.87 7.10 7.10 2,400
Feb 5, 2024 7.02 7.15 6.92 7.15 7.15 8,300
Feb 2, 2024 7.01 7.12 7.01 7.05 7.05 2,300
Feb 1, 2024 7.06 7.27 7.06 7.06 7.06 2,300
Jan 31, 2024 7.38 7.38 7.03 7.06 7.06 3,700
Jan 30, 2024 7.00 7.27 7.00 7.02 7.02 4,800
Jan 29, 2024 7.05 7.16 7.05 7.09 7.09 2,200
Jan 26, 2024 7.22 7.22 6.99 7.02 7.02 5,000
Jan 25, 2024 7.01 7.15 7.00 7.13 7.13 4,100
Jan 24, 2024 6.93 7.00 6.83 7.00 7.00 1,900
Jan 23, 2024 7.00 7.00 6.98 6.98 6.98 8,400
Jan 22, 2024 6.98 7.01 6.91 6.91 6.91 5,200
Jan 19, 2024 6.98 7.00 6.96 6.96 6.96 3,500
Jan 18, 2024 7.00 7.01 6.87 6.92 6.92 3,200
Jan 17, 2024 7.00 7.01 6.88 7.01 7.01 6,800
Jan 16, 2024 6.91 7.00 6.83 6.99 6.99 8,300
Jan 12, 2024 7.01 7.01 6.90 7.00 7.00 4,800
Jan 11, 2024 6.98 7.03 6.98 7.00 7.00 10,600
Jan 10, 2024 6.93 7.25 6.93 7.00 7.00 8,300
Jan 9, 2024 7.00 7.00 6.83 6.97 6.97 9,700
Jan 8, 2024 7.01 7.07 7.00 7.00 7.00 1,700
Jan 5, 2024 7.01 7.02 7.00 7.00 7.00 8,900
Jan 4, 2024 7.00 7.08 7.00 7.08 7.08 15,400
Jan 3, 2024 7.00 7.10 6.84 6.99 6.99 6,700
Jan 2, 2024 7.13 7.17 6.85 7.00 7.00 12,600
Dec 29, 2023 7.19 7.20 6.85 6.90 6.90 6,600
Dec 28, 2023 6.81 7.22 6.81 7.20 7.20 24,800
Dec 27, 2023 6.82 6.95 6.82 6.95 6.95 6,100
Dec 26, 2023 7.00 7.00 6.77 6.88 6.88 6,300
Dec 22, 2023 7.10 7.10 6.89 6.92 6.92 6,100
Dec 21, 2023 6.50 6.89 6.45 6.86 6.86 16,100
Dec 20, 2023 6.56 6.80 6.48 6.50 6.50 6,500
Dec 19, 2023 6.71 6.88 6.65 6.80 6.80 14,700
Dec 18, 2023 6.60 6.91 6.60 6.78 6.78 2,700
Dec 15, 2023 6.92 7.12 6.69 6.69 6.69 53,700
Dec 14, 2023 6.96 7.00 6.96 7.00 7.00 6,900
Dec 13, 2023 6.84 7.00 6.80 6.90 6.90 8,900
Dec 12, 2023 6.87 7.03 6.81 6.83 6.83 8,000
Dec 11, 2023 6.76 6.87 6.76 6.87 6.87 2,100
Dec 8, 2023 7.02 7.09 6.66 6.84 6.84 6,100
Dec 7, 2023 7.10 7.17 7.10 7.10 7.10 1,500
Dec 6, 2023 7.00 7.13 7.00 7.02 7.02 3,200
Dec 5, 2023 7.24 7.24 7.16 7.18 7.18 4,400
Dec 4, 2023 7.24 7.45 7.08 7.25 7.25 2,500
Dec 1, 2023 7.34 7.34 7.10 7.10 7.10 20,100
Nov 30, 2023 6.82 7.14 6.82 7.14 7.14 13,900
Nov 29, 2023 6.90 7.12 6.90 7.05 7.05 11,200
Nov 28, 2023 6.63 6.82 6.48 6.82 6.82 5,700
Nov 27, 2023 6.74 6.75 6.55 6.55 6.55 11,500
Nov 24, 2023 6.53 6.91 6.53 6.84 6.84 2,500
Nov 22, 2023 6.72 6.75 6.42 6.45 6.45 11,400
Nov 21, 2023 6.47 6.74 6.45 6.47 6.47 8,000
Nov 20, 2023 6.61 6.74 6.55 6.55 6.55 4,900
Nov 17, 2023 6.82 6.98 6.41 6.60 6.60 6,000
Nov 16, 2023 6.69 6.82 6.30 6.75 6.75 26,400
Nov 15, 2023 6.65 7.18 6.14 6.69 6.69 100,100
Nov 14, 2023 4.70 5.44 4.60 5.44 5.44 39,000
Nov 13, 2023 4.45 4.53 4.45 4.53 4.53 1,800
Nov 10, 2023 4.47 4.50 4.42 4.45 4.45 3,500
Nov 9, 2023 4.55 4.55 4.48 4.48 4.48 1,700
Nov 8, 2023 4.48 4.59 4.40 4.47 4.47 5,500
Nov 7, 2023 4.70 4.70 4.37 4.46 4.46 1,200
Nov 6, 2023 4.71 4.71 4.52 4.54 4.54 1,600
Nov 3, 2023 4.73 4.77 4.56 4.61 4.61 6,300
Nov 2, 2023 4.63 4.74 4.62 4.74 4.74 3,000
Nov 1, 2023 4.76 4.76 4.57 4.74 4.74 4,600
Oct 31, 2023 4.64 4.70 4.51 4.70 4.70 600
Oct 30, 2023 4.64 4.76 4.45 4.76 4.76 1,100
Oct 27, 2023 4.51 4.65 4.51 4.51 4.51 1,900
Oct 26, 2023 4.50 4.70 4.45 4.70 4.70 1,600
Oct 25, 2023 4.43 4.64 4.42 4.48 4.48 4,600
Oct 24, 2023 4.54 4.54 4.41 4.45 4.45 4,200
Oct 23, 2023 4.50 4.51 4.44 4.51 4.51 8,600
Oct 20, 2023 4.56 4.82 4.56 4.57 4.57 1,500
Oct 19, 2023 4.60 4.68 4.59 4.59 4.59 1,300
Oct 18, 2023 4.42 4.62 4.42 4.50 4.50 7,000
Oct 17, 2023 4.55 4.68 4.50 4.50 4.50 9,100
Oct 16, 2023 4.65 4.65 4.53 4.53 4.53 10,300
Oct 13, 2023 4.76 4.76 4.67 4.69 4.69 4,400
Oct 12, 2023 4.96 4.96 4.64 4.65 4.65 12,800
Oct 11, 2023 4.81 4.81 4.59 4.63 4.63 6,300
Oct 10, 2023 4.80 4.83 4.70 4.70 4.70 2,000
Oct 9, 2023 4.78 4.78 4.74 4.76 4.76 400
Oct 6, 2023 4.69 4.75 4.60 4.75 4.75 7,600
Oct 5, 2023 4.59 4.79 4.59 4.62 4.62 5,200
Oct 4, 2023 4.71 4.71 4.52 4.64 4.64 2,500
Oct 3, 2023 4.76 4.95 4.64 4.64 4.64 3,400
Oct 2, 2023 4.71 4.85 4.70 4.83 4.83 1,900
Sep 29, 2023 4.79 4.82 4.63 4.78 4.78 2,900
Sep 28, 2023 4.78 4.85 4.78 4.78 4.78 1,100
Sep 27, 2023 4.82 4.85 4.74 4.78 4.78 2,700
Sep 26, 2023 4.83 4.83 4.70 4.70 4.70 4,800
Sep 25, 2023 4.85 4.97 4.73 4.73 4.73 11,700
Sep 22, 2023 4.80 4.98 4.69 4.82 4.82 4,300
Sep 21, 2023 4.80 4.80 4.70 4.77 4.77 13,100
Sep 20, 2023 4.74 4.87 4.74 4.75 4.75 2,200
Sep 19, 2023 4.89 4.89 4.66 4.66 4.66 6,000
Sep 18, 2023 4.75 4.89 4.71 4.89 4.89 5,400
Sep 15, 2023 4.93 4.93 4.67 4.84 4.84 14,500
Sep 14, 2023 4.83 4.89 4.80 4.82 4.82 1,900
Sep 13, 2023 4.85 4.90 4.72 4.73 4.73 13,700
Sep 12, 2023 4.94 4.94 4.76 4.76 4.76 1,000
Sep 11, 2023 4.93 4.93 4.73 4.84 4.84 2,100
Sep 8, 2023 4.81 4.85 4.72 4.75 4.75 2,400
Sep 7, 2023 4.76 4.92 4.76 4.84 4.84 9,500
Sep 6, 2023 5.02 5.03 4.81 4.95 4.95 12,800
Sep 5, 2023 5.15 5.30 5.01 5.05 5.05 5,700
Sep 1, 2023 5.11 5.14 5.00 5.07 5.07 5,300
Aug 31, 2023 5.23 5.27 5.00 5.03 5.03 4,100
Aug 30, 2023 5.07 5.21 5.04 5.10 5.10 21,500
Aug 29, 2023 5.00 5.07 4.99 5.07 5.07 8,400
Aug 28, 2023 4.98 5.00 4.93 5.00 5.00 3,700
Aug 25, 2023 4.90 4.99 4.81 4.99 4.99 4,600
Aug 24, 2023 4.92 5.07 4.81 4.99 4.99 20,300
Aug 23, 2023 4.93 4.94 4.54 4.94 4.94 18,800
Aug 22, 2023 4.76 4.76 4.76 4.76 4.76 500
Aug 21, 2023 4.91 4.91 4.69 4.75 4.75 12,200
Aug 18, 2023 4.87 5.05 4.81 4.83 4.83 1,500
Aug 17, 2023 4.73 5.01 4.73 4.76 4.76 6,200
Aug 16, 2023 4.55 4.73 4.50 4.73 4.73 31,200
Aug 15, 2023 4.60 4.86 4.60 4.70 4.70 4,400
Aug 14, 2023 4.71 4.76 4.61 4.74 4.74 7,400
Aug 11, 2023 4.75 4.90 4.74 4.75 4.75 7,100
Aug 10, 2023 4.82 4.94 4.82 4.88 4.88 6,100
Aug 9, 2023 4.70 5.11 4.70 4.90 4.90 5,100
Aug 8, 2023 4.90 4.91 4.90 4.90 4.90 3,400
Aug 7, 2023 5.10 5.10 4.86 4.88 4.88 4,000
Aug 4, 2023 5.11 5.21 5.01 5.01 5.01 3,400
Aug 3, 2023 5.00 5.08 4.90 4.90 4.90 5,300
Aug 2, 2023 4.93 5.00 4.90 4.90 4.90 2,600
Aug 1, 2023 4.90 5.00 4.90 5.00 5.00 1,400
Jul 31, 2023 4.93 5.05 4.86 4.90 4.90 2,200
Jul 28, 2023 5.00 5.08 4.84 4.84 4.84 3,200
Jul 27, 2023 5.10 5.10 4.86 5.00 5.00 10,200
Jul 26, 2023 4.92 5.10 4.92 5.10 5.10 800
Jul 25, 2023 5.03 5.03 4.88 4.88 4.88 1,100
Jul 24, 2023 4.95 4.96 4.95 4.96 4.96 400
Jul 21, 2023 5.00 5.00 5.00 5.00 5.00 11,700
Jul 20, 2023 5.02 5.04 4.92 4.98 4.98 10,300
Jul 19, 2023 5.09 5.09 5.00 5.01 5.01 5,500
Jul 18, 2023 4.99 5.05 4.95 5.01 5.01 10,600
Jul 17, 2023 4.87 5.00 4.87 5.00 5.00 500
Jul 14, 2023 4.93 5.01 4.93 5.00 5.00 27,700
Jul 13, 2023 4.97 5.06 4.85 4.93 4.93 97,900
Jul 12, 2023 5.43 5.43 4.93 4.93 4.93 400
Jul 11, 2023 5.05 5.16 5.00 5.00 5.00 31,300
Jul 10, 2023 5.01 5.10 4.88 4.95 4.95 53,000
Jul 7, 2023 5.04 5.04 4.91 4.97 4.97 3,000
Jul 6, 2023 4.88 5.18 4.88 5.00 5.00 9,300
Jul 5, 2023 4.88 5.16 4.88 4.97 4.97 9,500
Jul 3, 2023 5.04 5.04 4.86 4.86 4.86 12,500
Jun 30, 2023 5.02 5.02 4.89 5.00 5.00 6,600
Jun 29, 2023 5.10 5.23 5.00 5.23 5.23 600
Jun 28, 2023 5.00 5.13 5.00 5.01 5.01 16,400
Jun 27, 2023 5.07 5.07 4.93 5.00 5.00 4,400
Jun 26, 2023 5.16 5.16 4.84 5.00 5.00 3,100
Jun 23, 2023 5.26 5.26 5.26 5.26 5.26 3,200
Jun 22, 2023 5.26 5.26 5.25 5.25 5.25 900
Jun 21, 2023 5.07 5.18 5.07 5.18 5.18 600
Jun 20, 2023 5.78 5.78 5.00 5.03 5.03 3,200
Jun 16, 2023 5.16 5.32 4.89 5.30 5.30 9,500
Jun 15, 2023 5.00 5.30 4.93 5.30 5.30 8,100
Jun 14, 2023 4.74 5.00 4.69 4.83 4.83 12,700
Jun 13, 2023 4.71 4.90 4.71 4.80 4.80 4,800
Jun 12, 2023 4.79 4.89 4.72 4.85 4.85 2,400
Jun 9, 2023 4.97 4.99 4.85 4.95 4.95 25,500
Jun 8, 2023 4.85 4.90 4.85 4.90 4.90 900
Jun 7, 2023 4.80 5.00 4.80 5.00 5.00 1,200
Jun 6, 2023 4.94 5.00 4.68 4.68 4.68 1,300
Jun 5, 2023 4.76 4.99 4.71 4.71 4.71 1,600
Jun 2, 2023 4.80 4.94 4.71 4.94 4.94 1,000
Jun 1, 2023 4.62 4.82 4.58 4.74 4.74 8,500
May 31, 2023 4.70 4.70 4.60 4.63 4.63 2,100
May 30, 2023 4.72 4.85 4.72 4.85 4.85 700
May 26, 2023 4.73 5.00 4.70 4.95 4.95 3,100
May 25, 2023 4.79 4.85 4.78 4.85 4.85 800
May 24, 2023 4.73 4.78 4.71 4.78 4.78 1,200
May 23, 2023 4.76 4.80 4.70 4.80 4.80 1,300
May 22, 2023 4.56 4.82 4.56 4.81 4.81 4,900
May 19, 2023 4.55 4.66 4.55 4.55 4.55 1,400
May 18, 2023 4.55 4.66 4.55 4.66 4.66 400
May 17, 2023 4.44 4.54 4.44 4.50 4.50 4,600
May 16, 2023 4.62 4.62 4.51 4.51 4.51 800
May 15, 2023 4.58 4.63 4.56 4.62 4.62 4,200
May 12, 2023 4.73 4.75 4.68 4.68 4.68 3,200
May 11, 2023 4.54 4.72 4.51 4.68 4.68 5,000
May 10, 2023 4.51 4.52 4.50 4.52 4.52 2,500
May 9, 2023 4.50 4.72 4.50 4.50 4.50 6,300
May 8, 2023 4.70 4.70 4.45 4.45 4.45 3,800
May 5, 2023 4.84 4.84 4.37 4.51 4.51 5,300
May 4, 2023 4.60 4.60 4.45 4.48 4.48 10,700
May 3, 2023 4.73 4.75 4.55 4.55 4.55 4,100
May 2, 2023 4.75 4.96 4.60 4.60 4.60 4,400
May 1, 2023 5.38 5.38 4.72 4.75 4.75 22,600
Apr 28, 2023 5.08 5.08 5.08 5.08 5.08 500
Apr 27, 2023 5.00 5.47 4.92 5.09 5.09 1,300
Apr 26, 2023 4.80 5.00 4.80 4.84 4.84 3,000
Apr 25, 2023 4.96 4.99 4.96 4.98 4.98 1,600
Apr 24, 2023 4.95 5.12 4.95 5.12 5.12 1,200

Related Tickers

CFNB California First Leasing Corporation
19.25
0.00%
 
COF-PI Capital One Financial Corporation
19.80
+1.75%
 
RM Regional Management Corp.
26.53
+2.89%
 
AXPB34.SA American Express Company
122.36
+1.75%
 
AGM-A Federal Agricultural Mortgage Corporation
148.36
+5.85%
 
AGM-PD Federal Agricultural Mortgage Corporation
22.98
+0.48%
 
AGM-PG Federal Agricultural Mortgage Corporation
19.86
+0.43%
 
RAHGF Roan Holdings Group Co., Ltd.
0.1600
0.00%
 
3660.HK Qifu Technology, Inc.
71.500
+2.14%
 
NNI Nelnet, Inc.
94.81
+0.31%