Nicholas Financial Inc (NICK) Historical Stock Data
6.59 ↓0.13 (-1.91%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, NICK is up 0.44% a day on average. There have been 21 days where Nicholas Financial Inc closed green and 9 days where NICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 6.71 | 6.71 | ↑$0.00 (0.00%) | 6.71 | 6.71 | 490 |
| 2024-04-30 | 6.29 | 6.44 | ↑$0.15 (2.38%) | 6.05 | 6.56 | 9.46K |
| 2024-04-29 | 6.82 | 6.70 | ↓$0.13 (-1.83%) | 6.36 | 6.82 | 1.98K |
| 2024-04-26 | 6.63 | 6.75 | ↑$0.12 (1.84%) | 6.63 | 6.75 | 545 |
| 2024-04-25 | 6.31 | 6.68 | ↑$0.37 (5.86%) | 6.31 | 6.68 | 820 |
| 2024-04-24 | 6.80 | 6.59 | ↓$0.21 (-3.09%) | 6.55 | 6.80 | 2.03K |
| 2024-04-23 | 6.39 | 6.39 | ↑$0.00 (0.00%) | 6.39 | 6.39 | 144 |
| 2024-04-22 | 6.96 | 6.39 | ↓$0.57 (-8.19%) | 6.39 | 6.96 | 6.49K |
| 2024-04-19 | 6.72 | 6.63 | ↓$0.09 (-1.34%) | 6.63 | 6.88 | 1K |
| 2024-04-18 | 6.73 | 6.74 | ↑$0.01 (0.15%) | 6.64 | 6.90 | 9.68K |
| 2024-04-17 | 6.81 | 6.89 | ↑$0.08 (1.19%) | 6.81 | 6.89 | 755 |
| 2024-04-16 | 6.81 | 6.92 | ↑$0.11 (1.66%) | 6.73 | 6.92 | 1.99K |
| 2024-04-15 | 6.81 | 6.94 | ↑$0.14 (1.98%) | 6.81 | 6.94 | 1.51K |
| 2024-04-12 | 6.81 | 6.94 | ↑$0.14 (1.98%) | 6.81 | 6.94 | 712 |
| 2024-04-11 | 6.92 | 6.82 | ↓$0.10 (-1.45%) | 6.70 | 6.92 | 1.11K |
| 2024-04-10 | 6.81 | 6.92 | ↑$0.11 (1.62%) | 6.81 | 6.92 | 1.16K |
| 2024-04-09 | 6.67 | 6.82 | ↑$0.15 (2.25%) | 6.67 | 6.94 | 10.41K |
| 2024-04-08 | 6.68 | 6.68 | ↑$0.00 (0.00%) | 6.68 | 6.75 | 2.18K |
| 2024-04-05 | 6.69 | 6.83 | ↑$0.14 (2.09%) | 6.69 | 6.83 | 0.95K |
| 2024-04-04 | 6.75 | 6.84 | ↑$0.09 (1.33%) | 6.75 | 6.84 | 767 |
| 2024-04-03 | 6.67 | 6.83 | ↑$0.15 (2.32%) | 6.67 | 6.83 | 628 |
| 2024-04-02 | 6.82 | 6.75 | ↓$0.07 (-1.02%) | 6.67 | 6.84 | 3.66K |
| 2024-04-01 | 6.54 | 6.74 | ↑$0.20 (3.01%) | 6.54 | 6.81 | 4.47K |
| 2024-03-28 | 6.65 | 6.76 | ↑$0.11 (1.65%) | 6.65 | 6.79 | 4.35K |
| 2024-03-27 | 6.67 | 6.76 | ↑$0.09 (1.43%) | 6.67 | 6.80 | 3.80K |
| 2024-03-26 | 6.59 | 6.54 | ↓$0.05 (-0.79%) | 6.54 | 6.71 | 3.11K |
| 2024-03-25 | 6.82 | 6.69 | ↓$0.13 (-1.91%) | 6.69 | 6.93 | 4.28K |
| 2024-03-22 | 6.91 | 6.92 | ↑$0.01 (0.14%) | 6.84 | 6.98 | 2.22K |
| 2024-03-21 | 6.98 | 6.86 | ↓$0.12 (-1.73%) | 6.84 | 7.00 | 3.64K |
| 2024-03-20 | 6.84 | 6.95 | ↑$0.11 (1.61%) | 6.84 | 6.95 | 2.50K |
Create an account or log in to view more rows.
$NICK my hands are made out of diamonds
$NICK BUY BUY BUY
$NICK my lotto for earnings
$NICK LETS GOOOOOOOO!!!!!!!
$NICK gimme gimme
$NICK tomorrow will be an explosion day
I believe it!
$NICK has just been halted from trading due to volatility.
$NICK Buy the dip
$NICK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NICK when this finally break out we could see huge upside