Dark

NICK
Nicholas Financial Inc
stock NASDAQ

Inactive

Sep 27, 2024

6.19USD-0.161%(-0.01)4,554

Pre-market

0.00USD-100.000%(-6.20)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-27	6.0600	6.2000	6.0600	6.1900	-0.161%	4,554	0.000%
2024-09-26	6.1000	6.2400	6.1000	6.2000	+1.224%	7,380	-0.161%
2024-09-25	6.1000	6.1300	6.0900	6.1250	+1.240%	4,008	+1.061%
2024-09-24	6.1200	6.1500	6.0500	6.0500	-2.967%	7,746	+2.314%
2024-09-23	6.5550	6.6800	6.0050	6.2350	-7.630%	16,991	-0.722%
2024-09-20	6.0100	6.8600	6.0100	6.7500	+12.313%	31,887	-8.296%
2024-09-19	5.9000	6.0800	5.9000	6.0100	+1.864%	7,125	+2.995%
2024-09-18	5.9099	6.0700	5.9000	5.9000	-0.673%	20,681	+4.915%
2024-09-17	5.9500	6.1000	5.9100	5.9400	-2.623%	11,974	+4.209%
2024-09-16	6.1250	6.1500	6.1000	6.1000	-0.489%	17,011	+1.475%
2024-09-13	6.1160	6.2000	6.1000	6.1300	+0.492%	15,332	+0.979%
2024-09-12	6.0000	6.1210	6.0000	6.1000	+0.660%	4,627	+1.475%
2024-09-11	6.0100	6.0750	6.0000	6.0600	+0.581%	1,467	+2.145%
2024-09-10	6.0300	6.1350	6.0250	6.0250	-0.741%	6,189	+2.739%
2024-09-09	6.0600	6.0700	6.0600	6.0700	+0.831%	730	+1.977%
2024-09-06	6.0800	6.0800	6.0100	6.0200	-0.331%	2,399	+2.824%
2024-09-05	6.0400	6.1700	5.9700	6.0400	+4.408%	17,480	+2.483%
2024-09-04	5.7100	6.1900	5.6168	5.7850	-2.773%	12,449	+7.001%
2024-09-03	5.9950	6.2450	5.8000	5.9500	+3.299%	7,304	+4.034%
2024-08-30	5.5900	5.8000	5.5900	5.7600	-0.688%	2,125	+7.465%
2024-08-29	5.2901	5.9000	5.2901	5.7999	-1.530%	1,545	+6.726%
2024-08-28	5.9000	5.9300	5.5001	5.8900	+6.126%	4,533	+5.093%
2024-08-27	5.3700	5.7380	5.3700	5.5500	-5.290%	2,807	+11.532%
2024-08-26	5.7700	6.1624	5.6800	5.8600	+5.206%	22,665	+5.631%
2024-08-23	6.0100	6.1500	5.5700	5.5700	-7.167%	1,565	+11.131%
2024-08-22	5.7100	6.1100	5.3100	6.0000	-3.475%	8,237	+3.167%
2024-08-21	6.2160	6.2160	6.2160	6.2160	+0.746%	1,210	-0.418%
2024-08-20	6.2300	6.3000	6.1600	6.1700	-2.063%	5,762	+0.324%
2024-08-19	6.3000	6.3000	6.3000	6.3000	+2.273%	457	-1.746%
2024-08-16	6.2300	6.3500	6.1600	6.1600	-1.597%	8,684	+0.487%
2024-08-15	6.1500	6.3200	6.1500	6.2600	+1.213%	1,145	-1.118%
2024-08-14	6.3000	6.3000	6.1500	6.1850	+0.897%	10,482	+0.081%
2024-08-13	6.1500	6.3800	6.1200	6.1300	0.000%	10,078	+0.979%
2024-08-12	6.3000	6.3000	6.0900	6.1300	-0.809%	10,100	+0.979%
2024-08-09	6.2000	6.3800	6.1200	6.1800	-0.079%	1,339	+0.162%
2024-08-08	6.1100	6.3000	6.1000	6.1849	-1.514%	7,687	+0.082%
2024-08-07	6.0900	6.3100	6.0900	6.2800	+3.460%	7,692	-1.433%
2024-08-06	6.0500	6.0700	6.0120	6.0700	+1.336%	14,031	+1.977%
2024-08-05	5.9701	5.9900	5.9701	5.9900	-1.964%	938	+3.339%
2024-08-02	6.1800	6.1800	6.1100	6.1100	+3.559%	523	+1.309%
2024-08-01	6.3500	6.3600	5.9000	5.9000	-6.662%	13,056	+4.915%
2024-07-31	6.3300	6.4800	6.3000	6.3211	+0.335%	23,011	-2.074%
2024-07-30	6.5050	6.5050	6.3000	6.3000	-1.128%	28,970	-1.746%
2024-07-29	6.3200	6.4800	6.3000	6.3719	+0.662%	35,992	-2.855%
2024-07-26	6.3200	6.3300	6.3200	6.3300	-0.545%	4,059	-2.212%
2024-07-25	6.3300	6.3647	6.3300	6.3647	-2.080%	1,346	-2.745%
2024-07-24	6.3700	6.6900	6.3100	6.4999	+2.361%	38,034	-4.768%
2024-07-23	6.4000	6.7000	6.3500	6.3500	-1.855%	8,532	-2.520%
2024-07-22	6.3500	6.5792	6.3284	6.4700	+1.730%	6,763	-4.328%
2024-07-19	6.3100	6.4000	6.3100	6.3600	-0.935%	3,101	-2.673%
2024-07-18	6.3600	6.6900	6.3200	6.4200	-2.727%	24,024	-3.583%
2024-07-17	6.3500	6.6000	6.3500	6.6000	+4.596%	6,190	-6.212%
2024-07-16	6.2700	6.3500	6.2500	6.3100	+0.799%	19,208	-1.902%
2024-07-15	6.2900	6.2903	6.2600	6.2600	-1.727%	3,468	-1.118%
2024-07-12	6.3500	6.3700	6.2700	6.3700	+0.315%	1,082	-2.826%
2024-07-11	6.3718	6.3718	6.3500	6.3500	+1.276%	881	-2.520%
2024-07-10	6.2600	6.4000	6.2600	6.2700	+0.160%	26,994	-1.276%
2024-07-09	6.2601	6.4300	6.2500	6.2600	-3.246%	37,160	-1.118%
2024-07-08	6.2700	6.4700	6.2700	6.4700	0.000%	555	-4.328%
2024-07-05	6.4282	6.5000	6.3800	6.4700	+0.936%	2,419	-4.328%
2024-07-02	6.6700	6.6700	6.4100	6.4100	-0.620%	18,540	-3.432%
2024-07-01	6.4501	6.5500	6.4500	6.4500	-1.826%	1,690	-4.031%
2024-06-28	6.5700	6.5700	6.4501	6.5700	0.000%	4,125	-5.784%
2024-06-27	6.4400	6.6000	6.4400	6.5700	0.000%	5,340	-5.784%
2024-06-26	6.5000	6.6450	6.4600	6.5700	-0.455%	6,548	-5.784%
2024-06-25	6.5000	6.6550	6.4299	6.6000	+2.644%	5,608	-6.212%
2024-06-24	6.4100	6.6000	6.4100	6.4300	-2.428%	3,429	-3.733%
2024-06-21	6.6000	6.6100	6.4001	6.5900	0.000%	5,896	-6.070%
2024-06-20	6.3500	6.6500	6.3500	6.5900	-0.152%	11,491	-6.070%
2024-06-18	6.6400	6.6900	6.3410	6.6000	+2.326%	12,551	-6.212%
2024-06-17	6.6561	6.6561	6.3347	6.4500	+1.415%	7,022	-4.031%
2024-06-14	6.4500	6.4500	6.2500	6.3600	-0.313%	6,246	-2.673%
2024-06-13	6.3800	6.3800	6.3800	6.3800	-3.040%	325	-2.978%
2024-06-12	6.4500	6.5800	6.2700	6.5800	+3.949%	1,346	-5.927%
2024-06-11	6.2600	6.3300	6.2500	6.3300	-0.158%	20,523	-2.212%
2024-06-10	6.2500	6.7000	6.2500	6.3400	+0.158%	2,371	-2.366%
2024-06-07	6.2601	6.4000	6.2601	6.3300	-2.615%	2,052	-2.212%
2024-06-06	6.2538	6.5000	6.2538	6.5000	0.000%	1,178	-4.769%
2024-06-05	6.5681	6.5752	6.3600	6.5000	-1.515%	27,840	-4.769%
2024-06-04	6.5840	6.6750	6.5500	6.6000	-2.077%	4,655	-6.212%
2024-06-03	6.6750	6.7400	6.5500	6.7400	+2.588%	3,873	-8.160%
2024-05-31	6.7900	6.7999	6.5700	6.5700	+0.152%	2,591	-5.784%
2024-05-30	6.6750	6.6750	6.5501	6.5600	-0.831%	1,838	-5.640%
2024-05-29	6.6150	6.6799	6.6150	6.6150	-1.269%	671	-6.425%
2024-05-28	6.6400	6.7265	6.5600	6.7000	+2.289%	1,740	-7.612%
2024-05-23	6.5600	6.7700	6.5501	6.5501	+0.002%	1,441	-5.498%
2024-05-22	6.5500	6.5500	6.5500	6.5500	-0.607%	178	-5.496%
2024-05-17	6.5299	6.7000	6.5299	6.5900	+0.765%	6,268	-6.070%
2024-05-16	6.6213	6.8000	6.5300	6.5400	-0.153%	4,015	-5.352%
2024-05-15	6.6100	6.6100	6.5500	6.5500	+0.405%	997	-5.496%
2024-05-14	6.5236	6.5236	6.5236	6.5236	-4.017%	797	-5.114%
2024-05-10	6.7966	6.7966	6.7966	6.7966	+0.999%	340	-8.925%
2024-05-09	6.9200	7.0100	6.7294	6.7294	+5.147%	12,251	-8.016%
2024-05-08	6.4900	6.5000	6.4000	6.4000	-6.569%	10,786	-3.281%
2024-05-07	7.0000	7.0001	6.8500	6.8500	+3.318%	3,221	-9.635%
2024-05-06	6.8900	7.0300	6.6300	6.6300	-6.091%	2,964	-6.637%
2024-05-03	7.5500	7.5500	6.8000	7.0600	+2.800%	5,483	-12.323%
2024-05-02	7.0000	7.3100	6.8677	6.8677	+2.298%	2,189	-9.868%
2024-05-01	6.7134	6.7134	6.7134	6.7134	+4.247%	490	-7.796%
2024-04-30	6.2900	6.5600	6.0500	6.4399	-3.810%	9,458	-3.880%
2024-04-29	6.8200	6.8200	6.3600	6.6950	-0.815%	1,981	-7.543%
2024-04-26	6.6280	6.7500	6.6280	6.7500	+1.048%	545	-8.296%
2024-04-25	6.3100	6.6800	6.3100	6.6800	+1.366%	820	-7.335%
2024-04-24	6.8000	6.8000	6.5500	6.5900	+3.128%	2,031	-6.070%
2024-04-22	6.9600	6.9600	6.3901	6.3901	-3.618%	6,489	-3.131%
2024-04-19	6.7200	6.8800	6.6300	6.6300	-1.632%	995	-6.637%
2024-04-18	6.7300	6.9000	6.6350	6.7400	-2.120%	9,676	-8.160%
2024-04-17	6.8050	6.8860	6.8050	6.8860	-0.463%	755	-10.107%
2024-04-16	6.8050	6.9180	6.7300	6.9180	-0.317%	1,986	-10.523%
2024-04-15	6.8050	6.9400	6.8050	6.9400	0.000%	1,513	-10.807%
2024-04-12	6.8050	6.9400	6.8050	6.9400	+1.760%	712	-10.807%
2024-04-11	6.9200	6.9200	6.7000	6.8200	-1.445%	1,114	-9.238%
2024-04-10	6.8100	6.9200	6.8100	6.9200	+1.466%	1,156	-10.549%
2024-04-09	6.6700	6.9400	6.6700	6.8200	+2.096%	10,409	-9.238%
2024-04-08	6.6800	6.7500	6.6800	6.6800	-2.196%	2,182	-7.335%
2024-04-05	6.6900	6.8300	6.6900	6.8300	-0.146%	952	-9.370%
2024-04-04	6.7500	6.8400	6.7500	6.8400	+0.220%	767	-9.503%
2024-04-03	6.6701	6.8250	6.6701	6.8250	+1.111%	628	-9.304%
2024-04-02	6.8196	6.8399	6.6700	6.7500	+0.223%	3,659	-8.296%
2024-04-01	6.5384	6.8100	6.5384	6.7350	-0.370%	4,473	-8.092%
2024-03-28	6.6500	6.7880	6.6500	6.7600	0.000%	4,349	-8.432%
2024-03-27	6.6650	6.8000	6.6650	6.7600	+3.364%	3,797	-8.432%
2024-03-26	6.5921	6.7100	6.5400	6.5400	-2.242%	3,114	-5.352%
2024-03-25	6.8201	6.9318	6.6900	6.6900	-3.324%	4,283	-7.474%
2024-03-22	6.9100	6.9799	6.8400	6.9200	+0.875%	2,218	-10.549%
2024-03-21	6.9808	6.9999	6.8400	6.8600	-1.295%	3,640	-9.767%
2024-03-20	6.8400	6.9500	6.8400	6.9500	+0.725%	2,497	-10.935%
2024-03-19	6.9750	6.9900	6.8400	6.9000	+0.583%	2,547	-10.290%
2024-03-18	6.9138	6.9150	6.8600	6.8600	-1.153%	2,924	-9.767%
2024-03-15	6.8400	6.9400	6.8400	6.9400	+0.139%	3,110	-10.807%
2024-03-14	6.9304	6.9304	6.9304	6.9304	+0.879%	333	-10.683%
2024-03-13	6.9800	6.9800	6.8700	6.8700	0.000%	4,096	-9.898%
2024-03-12	6.9910	6.9910	6.8300	6.8700	-0.145%	2,711	-9.898%
2024-03-11	6.8800	6.8800	6.8800	6.8800	0.000%	1,497	-10.029%
2024-03-08	6.9683	6.9999	6.8350	6.8800	-1.475%	3,550	-10.029%
2024-03-07	7.0000	7.0000	6.9150	6.9830	+0.475%	2,191	-11.356%
2024-03-06	7.0000	7.0100	6.9300	6.9500	+1.460%	21,990	-10.935%
2024-03-05	7.0299	7.0300	6.8500	6.8500	-0.291%	19,299	-9.635%
2024-03-04	6.8500	6.8700	6.8500	6.8700	+0.733%	982	-9.898%
2024-03-01	6.9100	6.9100	6.8200	6.8200	-1.871%	6,332	-9.238%
2024-02-29	6.9300	7.1000	6.9300	6.9500	-0.572%	3,271	-10.935%
2024-02-28	6.9900	6.9900	6.9900	6.9900	+1.304%	485	-11.445%
2024-02-27	6.9750	7.0100	6.9000	6.9000	-1.779%	1,093	-10.290%
2024-02-26	6.8800	7.1000	6.8800	7.0250	-0.917%	6,254	-11.886%
2024-02-23	6.9800	7.3500	6.9200	7.0900	+1.576%	26,262	-12.694%
2024-02-22	6.9250	6.9900	6.8200	6.9800	+2.196%	14,506	-11.318%
2024-02-21	6.8900	7.0000	6.8300	6.8300	+0.147%	6,912	-9.370%
2024-02-20	6.9150	6.9501	6.8200	6.8200	-1.729%	6,016	-9.238%
2024-02-16	7.0000	7.0000	6.8200	6.9400	+1.314%	19,400	-10.807%
2024-02-15	6.8400	7.0000	6.8300	6.8500	-1.722%	2,544	-9.635%
2024-02-14	7.0100	7.1320	6.9700	6.9700	-0.427%	5,993	-11.191%
2024-02-13	7.0100	7.0100	6.8400	6.9999	-2.099%	20,694	-11.570%
2024-02-12	7.1500	7.1500	7.1500	7.1500	-0.279%	1,916	-13.427%
2024-02-09	7.0000	7.1700	7.0000	7.1700	+0.702%	1,575	-13.668%
2024-02-08	7.1000	7.1200	7.1000	7.1200	-1.793%	1,390	-13.062%
2024-02-07	7.0100	7.3000	7.0011	7.2500	+2.113%	4,889	-14.621%
2024-02-06	6.8700	7.1000	6.8700	7.1000	-0.699%	2,372	-12.817%
2024-02-05	7.0200	7.1500	6.9150	7.1500	+1.418%	8,333	-13.427%
2024-02-02	7.0100	7.1199	7.0100	7.0500	-0.142%	2,259	-12.199%
2024-02-01	7.0620	7.2669	7.0600	7.0600	0.000%	2,340	-12.323%
2024-01-31	7.3757	7.3757	7.0300	7.0600	+0.570%	3,674	-12.323%
2024-01-30	7.0000	7.2661	7.0000	7.0200	-0.917%	4,770	-11.823%
2024-01-29	7.0499	7.1550	7.0499	7.0850	+0.926%	2,157	-12.632%
2024-01-26	7.2200	7.2200	6.9900	7.0200	-1.543%	4,962	-11.823%
2024-01-25	7.0100	7.1500	7.0000	7.1300	+1.857%	4,088	-13.184%
2024-01-24	6.9300	7.0000	6.8301	7.0000	+0.287%	1,924	-11.571%
2024-01-23	7.0000	7.0000	6.9800	6.9800	+1.013%	8,390	-11.318%
2024-01-22	6.9800	7.0095	6.9100	6.9100	-0.647%	5,152	-10.420%
2024-01-19	6.9800	7.0000	6.9550	6.9550	+0.578%	3,539	-10.999%
2024-01-18	7.0000	7.0100	6.8650	6.9150	-1.355%	3,158	-10.484%
2024-01-17	7.0000	7.0100	6.8800	7.0100	+0.286%	6,825	-11.698%
2024-01-16	6.9134	7.0000	6.8301	6.9900	-0.143%	8,304	-11.445%
2024-01-12	7.0100	7.0100	6.9000	7.0000	0.000%	4,787	-11.571%
2024-01-11	6.9800	7.0300	6.9800	7.0000	0.000%	10,561	-11.571%
2024-01-10	6.9300	7.2500	6.9300	7.0000	+0.503%	8,268	-11.571%
2024-01-09	7.0000	7.0000	6.8300	6.9650	-0.500%	9,737	-11.127%
2024-01-08	7.0100	7.0720	7.0000	7.0000	0.000%	1,668	-11.571%
2024-01-05	7.0100	7.0215	7.0000	7.0000	-1.130%	8,889	-11.571%
2024-01-04	7.0000	7.0800	7.0000	7.0800	+1.288%	15,387	-12.571%
2024-01-03	7.0000	7.0950	6.8401	6.9900	-0.143%	6,729	-11.445%
2024-01-02	7.1300	7.1652	6.8500	7.0000	+1.449%	12,614	-11.571%
2023-12-29	7.1900	7.2000	6.8500	6.9000	-4.167%	6,623	-10.290%
2023-12-28	6.8100	7.2185	6.8100	7.2000	+3.597%	24,750	-14.028%
2023-12-27	6.8200	6.9500	6.8200	6.9500	+1.017%	6,142	-10.935%
2023-12-26	7.0000	7.0043	6.7701	6.8800	-0.578%	6,263	-10.029%
2023-12-22	7.1000	7.1000	6.8900	6.9200	+0.875%	6,060	-10.549%
2023-12-21	6.5000	6.8900	6.4460	6.8600	+5.538%	16,078	-9.767%
2023-12-20	6.5600	6.8000	6.4750	6.5000	-4.341%	6,535	-4.769%
2023-12-19	6.7100	6.8750	6.6505	6.7950	+0.221%	14,704	-8.904%
2023-12-18	6.6000	6.9100	6.6000	6.7800	+1.345%	2,707	-8.702%
2023-12-15	6.9200	7.1200	6.6900	6.6900	-4.429%	53,705	-7.474%
2023-12-14	6.9600	7.0001	6.9600	7.0000	+1.449%	6,864	-11.571%
2023-12-13	6.8350	7.0000	6.8000	6.9000	+1.025%	8,889	-10.290%
2023-12-12	6.8700	7.0300	6.8101	6.8300	-0.582%	8,048	-9.370%
2023-12-11	6.7600	6.8700	6.7600	6.8700	+0.439%	2,051	-9.898%
2023-12-08	7.0201	7.0904	6.6620	6.8400	-3.662%	6,099	-9.503%
2023-12-07	7.1000	7.1700	7.1000	7.1000	+1.140%	1,471	-12.817%
2023-12-06	7.0001	7.1250	7.0001	7.0200	-2.228%	3,184	-11.823%
2023-12-05	7.2400	7.2400	7.1575	7.1800	-0.966%	4,355	-13.788%
2023-12-04	7.2350	7.4500	7.0800	7.2500	+2.113%	2,452	-14.621%
2023-12-01	7.3400	7.3400	7.1000	7.1000	-0.491%	20,128	-12.817%
2023-11-30	6.8200	7.1350	6.8200	7.1350	+1.206%	13,921	-13.245%
2023-11-29	6.9000	7.1200	6.9000	7.0500	+3.313%	11,219	-12.199%
2023-11-28	6.6250	6.8239	6.4800	6.8239	+4.182%	5,663	-9.289%
2023-11-27	6.7400	6.7500	6.5500	6.5500	-4.240%	11,480	-5.496%
2023-11-24	6.5300	6.9050	6.5300	6.8400	+6.047%	2,484	-9.503%
2023-11-22	6.7200	6.7500	6.4200	6.4500	-0.309%	11,386	-4.031%
2023-11-21	6.4700	6.7400	6.4500	6.4700	-1.146%	7,957	-4.328%
2023-11-20	6.6100	6.7400	6.5450	6.5450	-0.833%	4,891	-5.424%
2023-11-17	6.8200	6.9800	6.4124	6.6000	-2.222%	6,034	-6.212%
2023-11-16	6.6900	6.8200	6.3000	6.7500	+0.897%	26,388	-8.296%
2023-11-15	6.6500	7.1800	6.1400	6.6900	+22.978%	100,292	-7.474%
2023-11-14	4.7000	5.4400	4.6000	5.4400	+20.128%	39,021	+13.787%
2023-11-13	4.4500	4.5285	4.4500	4.5285	+1.764%	1,843	+36.690%
2023-11-10	4.4684	4.5000	4.4200	4.4500	-0.670%	3,483	+39.101%
2023-11-09	4.5500	4.5500	4.4800	4.4800	+0.224%	1,744	+38.170%
2023-11-08	4.4800	4.5900	4.4000	4.4700	+0.224%	5,525	+38.479%
2023-11-07	4.7000	4.7000	4.3700	4.4600	-1.762%	1,221	+38.789%
2023-11-06	4.7100	4.7100	4.5200	4.5400	-1.518%	1,611	+36.344%
2023-11-03	4.7300	4.7680	4.5637	4.6100	-2.743%	6,301	+34.273%
2023-11-02	4.6300	4.7400	4.6200	4.7400	0.000%	3,043	+30.591%
2023-11-01	4.7600	4.7600	4.5700	4.7400	+0.851%	4,630	+30.591%
2023-10-31	4.6400	4.7000	4.5100	4.7000	-1.244%	611	+31.702%
2023-10-30	4.6400	4.7592	4.4500	4.7592	+5.525%	1,144	+30.064%
2023-10-27	4.5087	4.6500	4.5087	4.5100	-4.043%	1,925	+37.251%
2023-10-26	4.5000	4.7000	4.4500	4.7000	+4.911%	1,627	+31.702%
2023-10-25	4.4302	4.6400	4.4201	4.4800	+0.674%	4,555	+38.170%
2023-10-24	4.5400	4.5400	4.4100	4.4500	-1.330%	4,182	+39.101%
2023-10-23	4.5000	4.5100	4.4400	4.5100	-1.313%	8,592	+37.251%
2023-10-20	4.5600	4.8198	4.5600	4.5700	-0.436%	1,499	+35.449%
2023-10-19	4.6000	4.6800	4.5900	4.5900	+2.000%	1,259	+34.858%
2023-10-18	4.4200	4.6200	4.4200	4.5000	0.000%	7,045	+37.556%
2023-10-17	4.5500	4.6850	4.5000	4.5000	-0.662%	9,062	+37.556%
2023-10-16	4.6500	4.6500	4.5300	4.5300	-3.412%	10,275	+36.645%
2023-10-13	4.7600	4.7600	4.6734	4.6900	+0.860%	4,357	+31.983%
2023-10-12	4.9600	4.9600	4.6400	4.6500	+0.432%	12,800	+33.118%
2023-10-11	4.8100	4.8100	4.5900	4.6300	-1.489%	6,253	+33.693%
2023-10-10	4.8000	4.8300	4.7000	4.7000	-1.221%	1,985	+31.702%
2023-10-09	4.7800	4.7800	4.7360	4.7581	+0.227%	422	+30.094%
2023-10-06	4.6896	4.7500	4.6001	4.7473	+2.755%	10,011	+30.390%
2023-10-05	4.5900	4.7900	4.5900	4.6200	-0.431%	5,175	+33.983%
2023-10-04	4.7100	4.7100	4.5200	4.6400	0.000%	2,472	+33.405%
2023-10-03	4.7550	4.9500	4.6400	4.6400	-3.934%	3,378	+33.405%
2023-10-02	4.7116	4.8500	4.7000	4.8300	+1.044%	1,938	+28.157%
2023-09-29	4.7900	4.8212	4.6301	4.7801	+0.002%	2,873	+29.495%
2023-09-28	4.7800	4.8473	4.7800	4.7800	0.000%	1,053	+29.498%
2023-09-27	4.8200	4.8480	4.7400	4.7800	+1.702%	2,668	+29.498%
2023-09-26	4.8250	4.8250	4.7000	4.7000	-0.634%	4,837	+31.702%
2023-09-25	4.8500	4.9656	4.7300	4.7300	-1.912%	11,686	+30.867%
2023-09-22	4.8001	4.9772	4.6882	4.8222	+1.094%	4,296	+28.365%
2023-09-21	4.8000	4.8000	4.7000	4.7700	+0.421%	13,143	+29.769%
2023-09-20	4.7400	4.8650	4.7400	4.7500	+1.929%	2,224	+30.316%
2023-09-19	4.8900	4.8900	4.6601	4.6601	-4.701%	6,042	+32.830%
2023-09-18	4.7500	4.8900	4.7100	4.8900	+1.033%	5,414	+26.585%
2023-09-15	4.9300	4.9300	4.6700	4.8400	+0.417%	16,904	+27.893%
2023-09-14	4.8250	4.8880	4.8000	4.8199	+1.901%	1,901	+28.426%
2023-09-13	4.8500	4.9000	4.7200	4.7300	-0.630%	13,710	+30.867%
2023-09-12	4.9353	4.9353	4.7600	4.7600	-1.653%	969	+30.042%
2023-09-11	4.9300	4.9300	4.7300	4.8400	+1.895%	2,091	+27.893%
2023-09-08	4.8050	4.8500	4.7200	4.7500	-1.957%	2,350	+30.316%
2023-09-07	4.7600	4.9200	4.7600	4.8448	-2.125%	9,518	+27.766%
2023-09-06	5.0200	5.0300	4.8100	4.9500	-1.980%	12,840	+25.051%
2023-09-05	5.1500	5.2992	5.0075	5.0500	-0.394%	5,662	+22.574%
2023-09-01	5.1100	5.1442	5.0020	5.0700	+0.795%	5,288	+22.091%
2023-08-31	5.2300	5.2700	5.0000	5.0300	-1.373%	4,121	+23.062%
2023-08-30	5.0700	5.2099	5.0350	5.1000	+0.631%	21,497	+21.373%
2023-08-29	5.0000	5.0700	4.9900	5.0680	+1.360%	8,434	+22.139%
2023-08-28	4.9802	5.0000	4.9250	5.0000	+0.200%	3,713	+23.800%
2023-08-25	4.9000	4.9900	4.8100	4.9900	0.000%	4,620	+24.048%
2023-08-24	4.9200	5.0688	4.8100	4.9900	+1.012%	20,263	+24.048%
2023-08-23	4.9310	4.9400	4.5400	4.9400	+3.782%	18,766	+25.304%
2023-08-22	4.7600	4.7600	4.7600	4.7600	+0.211%	486	+30.042%
2023-08-21	4.9056	4.9056	4.6900	4.7500	-1.656%	12,215	+30.316%
2023-08-18	4.8700	5.0500	4.8100	4.8300	+1.471%	1,500	+28.157%
2023-08-17	4.7300	5.0050	4.7300	4.7600	+0.634%	6,163	+30.042%
2023-08-16	4.5500	4.7300	4.5000	4.7300	+0.745%	31,195	+30.867%
2023-08-15	4.6000	4.8600	4.6000	4.6950	-0.949%	4,432	+31.842%
2023-08-14	4.7100	4.7600	4.6050	4.7400	-0.211%	7,357	+30.591%
2023-08-11	4.7500	4.9000	4.7400	4.7500	-2.664%	7,115	+30.316%
2023-08-10	4.8200	4.9400	4.8200	4.8800	-0.408%	6,072	+26.844%
2023-08-09	4.6980	5.1100	4.6980	4.9000	0.000%	5,059	+26.327%
2023-08-08	4.9000	4.9100	4.9000	4.9000	+0.410%	3,448	+26.327%
2023-08-07	5.1000	5.1000	4.8600	4.8800	-2.498%	3,963	+26.844%
2023-08-04	5.1050	5.2100	5.0050	5.0050	+2.143%	3,384	+23.676%
2023-08-03	5.0000	5.0800	4.9000	4.9000	0.000%	5,314	+26.327%
2023-08-02	4.9300	5.0000	4.9000	4.9000	-2.000%	2,622	+26.327%
2023-08-01	4.9000	5.0000	4.9000	5.0000	+2.041%	1,379	+23.800%
2023-07-31	4.9300	5.0466	4.8569	4.9000	+1.240%	2,215	+26.327%
2023-07-28	5.0000	5.0800	4.8400	4.8400	-3.200%	3,218	+27.893%
2023-07-27	5.1000	5.1000	4.8600	5.0000	-1.961%	10,194	+23.800%
2023-07-26	4.9200	5.1000	4.9200	5.1000	+4.508%	846	+21.373%
2023-07-25	5.0300	5.0300	4.8800	4.8800	-1.613%	1,067	+26.844%
2023-07-24	4.9500	4.9600	4.9500	4.9600	-0.800%	442	+24.798%
2023-07-21	5.0000	5.0000	5.0000	5.0000	+0.402%	11,706	+23.800%
2023-07-20	5.0200	5.0350	4.9200	4.9800	-0.599%	10,335	+24.297%
2023-07-19	5.0868	5.0868	5.0000	5.0100	0.000%	5,545	+23.553%
2023-07-18	4.9900	5.0500	4.9500	5.0100	+0.200%	10,559	+23.553%
2023-07-17	4.8700	5.0000	4.8700	5.0000	0.000%	510	+23.800%
2023-07-14	4.9300	5.0100	4.9300	5.0000	+1.420%	27,735	+23.800%
2023-07-13	4.9700	5.0580	4.8450	4.9300	+0.016%	97,889	+25.558%
2023-07-12	5.4301	5.4301	4.9292	4.9292	-1.416%	403	+25.578%
2023-07-11	5.0500	5.1600	5.0000	5.0000	+1.010%	31,270	+23.800%
2023-07-10	5.0100	5.1044	4.8802	4.9500	-0.503%	52,950	+25.051%
2023-07-07	5.0367	5.0367	4.9124	4.9750	-0.500%	3,026	+24.422%
2023-07-06	4.8800	5.1758	4.8800	5.0000	+0.503%	9,308	+23.800%
2023-07-05	4.8800	5.1553	4.8800	4.9750	+2.366%	9,484	+24.422%
2023-07-03	5.0400	5.0400	4.8600	4.8600	-2.800%	12,487	+27.366%
2023-06-30	5.0200	5.0200	4.8856	5.0000	-4.398%	6,577	+23.800%
2023-06-29	5.1000	5.2300	5.0000	5.2300	+4.391%	559	+18.356%
2023-06-28	5.0010	5.1300	5.0000	5.0100	+0.200%	16,440	+23.553%
2023-06-27	5.0700	5.0700	4.9250	5.0000	0.000%	4,407	+23.800%
2023-06-26	5.1600	5.1600	4.8400	5.0000	-4.979%	3,127	+23.800%
2023-06-23	5.2620	5.2620	5.2620	5.2620	+0.229%	3,216	+17.636%
2023-06-22	5.2600	5.2600	5.2500	5.2500	+1.340%	904	+17.905%
2023-06-21	5.0700	5.1806	5.0700	5.1806	+2.994%	561	+19.484%
2023-06-20	5.7765	5.7765	5.0000	5.0300	-5.094%	3,232	+23.062%
2023-06-16	5.1600	5.3200	4.8900	5.3000	0.000%	9,484	+16.792%
2023-06-15	4.9973	5.3000	4.9250	5.3000	+9.731%	8,071	+16.792%
2023-06-14	4.7400	5.0000	4.6886	4.8300	+0.625%	12,703	+28.157%
2023-06-13	4.7100	4.9000	4.7100	4.8000	-1.031%	4,779	+28.958%
2023-06-12	4.7850	4.8918	4.7250	4.8500	-2.020%	2,387	+27.629%
2023-06-09	4.9678	4.9900	4.8500	4.9500	+1.020%	25,482	+25.051%
2023-06-08	4.8500	4.9000	4.8500	4.9000	-2.000%	906	+26.327%
2023-06-07	4.8000	5.0000	4.8000	5.0000	+6.838%	1,206	+23.800%
2023-06-06	4.9440	4.9980	4.6800	4.6800	-0.637%	1,274	+32.265%
2023-06-05	4.7600	4.9900	4.7100	4.7100	-4.656%	1,606	+31.423%
2023-06-02	4.8000	4.9400	4.7100	4.9400	+4.219%	958	+25.304%
2023-06-01	4.6200	4.8200	4.5800	4.7400	+2.376%	8,529	+30.591%
2023-05-31	4.7000	4.7000	4.6000	4.6300	-4.483%	2,078	+33.693%
2023-05-30	4.7200	4.8473	4.7200	4.8473	-2.075%	711	+27.700%
2023-05-26	4.7329	5.0000	4.7000	4.9500	+2.062%	3,065	+25.051%
2023-05-25	4.7889	4.8500	4.7800	4.8500	+1.571%	828	+27.629%
2023-05-24	4.7273	4.7750	4.7100	4.7750	-0.521%	1,192	+29.634%
2023-05-23	4.7600	4.8000	4.7000	4.8000	-0.208%	1,302	+28.958%
2023-05-22	4.5627	4.8200	4.5627	4.8100	+5.714%	4,852	+28.690%
2023-05-19	4.5501	4.6550	4.5500	4.5500	-2.361%	1,382	+36.044%
2023-05-18	4.5500	4.6600	4.5500	4.6600	+3.671%	383	+32.833%
2023-05-17	4.4400	4.5400	4.4400	4.4950	-0.333%	4,604	+37.709%
2023-05-16	4.6200	4.6200	4.5100	4.5100	-2.275%	846	+37.251%
2023-05-15	4.5800	4.6250	4.5601	4.6150	-1.389%	4,235	+34.128%
2023-05-12	4.7300	4.7500	4.6800	4.6800	-0.047%	3,208	+32.265%
2023-05-11	4.5400	4.7200	4.5100	4.6822	+3.588%	4,964	+32.203%
2023-05-10	4.5100	4.5200	4.5027	4.5200	+0.444%	2,451	+36.947%
2023-05-09	4.5000	4.7190	4.5000	4.5000	+1.124%	6,293	+37.556%
2023-05-08	4.7000	4.7000	4.4500	4.4500	-1.330%	3,760	+39.101%
2023-05-05	4.8399	4.8399	4.3700	4.5100	+0.670%	5,335	+37.251%
2023-05-04	4.6000	4.6000	4.4500	4.4800	-1.538%	10,709	+38.170%
2023-05-03	4.7320	4.7500	4.5500	4.5500	-1.087%	4,087	+36.044%
2023-05-02	4.7500	4.9600	4.6000	4.6000	-3.158%	4,386	+34.565%
2023-05-01	5.3765	5.3765	4.7200	4.7500	-6.496%	22,626	+30.316%
2023-04-28	5.0800	5.0800	5.0800	5.0800	-0.196%	454	+21.850%
2023-04-27	5.0000	5.4700	4.9200	5.0900	+5.165%	1,281	+21.611%
2023-04-26	4.8000	4.9950	4.8000	4.8400	-2.811%	3,038	+27.893%
2023-04-25	4.9600	4.9900	4.9600	4.9800	-2.734%	1,626	+24.297%
2023-04-24	4.9500	5.1200	4.9500	5.1200	+3.644%	1,162	+20.898%
2023-04-21	4.9600	5.0100	4.9209	4.9400	-1.200%	4,979	+25.304%
2023-04-20	5.0000	5.1572	5.0000	5.0000	0.000%	11,710	+23.800%
2023-04-19	5.0500	5.1322	4.9700	5.0000	-2.913%	13,016	+23.800%
2023-04-18	4.9900	5.2100	4.9508	5.1500	+1.980%	18,894	+20.194%
2023-04-17	5.0000	5.2000	4.9500	5.0500	+1.000%	7,493	+22.574%
2023-04-14	5.1300	5.1500	5.0000	5.0000	-4.762%	19,028	+23.800%
2023-04-13	5.2200	5.3000	5.0400	5.2500	+1.942%	3,336	+17.905%
2023-04-12	5.4400	5.4800	5.1135	5.1500	-4.630%	9,642	+20.194%
2023-04-11	5.6900	5.6900	5.3700	5.4000	-4.594%	5,202	+14.630%
2023-04-06	5.5200	5.9064	5.3200	5.6600	-0.599%	4,169	+9.364%
2023-04-05	5.4100	5.8376	5.4000	5.6941	+2.412%	9,197	+8.709%
2023-04-04	5.8300	5.8300	5.3500	5.5600	-3.640%	5,443	+11.331%
2023-04-03	6.4100	6.4100	5.7700	5.7700	-6.135%	3,361	+7.279%
2023-03-31	6.1471	6.1471	6.1471	6.1471	+5.079%	284	+0.698%
2023-03-30	5.8500	5.8500	5.8500	5.8500	-1.349%	763	+5.812%

.dark-mode .RV0458{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RV0458{ color: #333333; background-color: white; border: 2px solid #333333; }NICKNicholas Financial Incstock NASDAQ

NICK
Nicholas Financial Inc
stock NASDAQ