Nicholas Financial Inc (NICK) Historical Stock Data
6.74 ↑0.00 (0.00%)
As of April 18, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, NICK is up 0.41% a day on average. There have been 19 days where Nicholas Financial Inc closed green and 11 days where NICK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 6.98 | 6.90 | ↓$0.07 (-1.08%) | 6.84 | 6.99 | 2.55K |
| 2024-03-18 | 6.91 | 6.86 | ↓$0.05 (-0.78%) | 6.86 | 6.92 | 2.92K |
| 2024-03-15 | 6.84 | 6.94 | ↑$0.10 (1.46%) | 6.84 | 6.94 | 3.11K |
| 2024-03-14 | 6.93 | 6.93 | ↑$0.00 (0.00%) | 6.93 | 6.93 | 333 |
| 2024-03-13 | 6.98 | 6.87 | ↓$0.11 (-1.58%) | 6.87 | 6.98 | 4.10K |
| 2024-03-12 | 6.99 | 6.87 | ↓$0.12 (-1.73%) | 6.83 | 6.99 | 2.71K |
| 2024-03-11 | 6.88 | 6.88 | ↑$0.00 (0.00%) | 6.88 | 6.88 | 1.50K |
| 2024-03-08 | 6.97 | 6.88 | ↓$0.09 (-1.27%) | 6.84 | 7.00 | 3.55K |
| 2024-03-07 | 7.00 | 6.98 | ↓$0.02 (-0.24%) | 6.92 | 7.00 | 2.19K |
Create an account or log in to view more rows.
$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
$NICK News?