U.S. markets open in 23 minutes
F S&P 500
5,053.00 -14.00 (-0.28%) F Dow Jones
37,946.00 -47.00 (-0.12%) F Nasdaq
17,496.00 -75.25 (-0.43%) E-mini Russell 2000 Index Futur
1,984.60 -1.00 (-0.05%) Petróleo
80.72 -1.21 (-1.48%) Oro
2,309.70 +6.80 (+0.30%)
Nicholas Financial, Inc. (NICK)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 6.29 | 6.56 | 6.05 | 6.44 | 6.44 | 9,500 |
| 29 abr 2024 | 6.82 | 6.82 | 6.36 | 6.70 | 6.70 | 2,000 |
| 26 abr 2024 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | 500 |
| 25 abr 2024 | 6.31 | 6.68 | 6.31 | 6.68 | 6.68 | 800 |
| 24 abr 2024 | 6.80 | 6.80 | 6.55 | 6.59 | 6.59 | 2,000 |
| 23 abr 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 22 abr 2024 | 6.96 | 6.96 | 6.39 | 6.39 | 6.39 | 6,500 |
| 19 abr 2024 | 6.72 | 6.88 | 6.63 | 6.63 | 6.63 | 1,000 |
| 18 abr 2024 | 6.73 | 6.90 | 6.64 | 6.74 | 6.74 | 9,700 |
| 17 abr 2024 | 6.81 | 6.89 | 6.81 | 6.89 | 6.89 | 800 |
| 16 abr 2024 | 6.81 | 6.92 | 6.73 | 6.92 | 6.92 | 2,000 |
| 15 abr 2024 | 6.81 | 6.94 | 6.81 | 6.94 | 6.94 | 1,500 |
| 12 abr 2024 | 6.81 | 6.94 | 6.81 | 6.94 | 6.94 | 700 |
| 11 abr 2024 | 6.92 | 6.92 | 6.70 | 6.82 | 6.82 | 1,100 |
| 10 abr 2024 | 6.81 | 6.92 | 6.81 | 6.92 | 6.92 | 1,200 |
| 09 abr 2024 | 6.67 | 6.94 | 6.67 | 6.82 | 6.82 | 10,400 |
| 08 abr 2024 | 6.68 | 6.75 | 6.68 | 6.68 | 6.68 | 2,200 |
| 05 abr 2024 | 6.69 | 6.83 | 6.69 | 6.83 | 6.83 | 1,000 |
| 04 abr 2024 | 6.75 | 6.84 | 6.75 | 6.84 | 6.84 | 800 |
| 03 abr 2024 | 6.67 | 6.83 | 6.67 | 6.83 | 6.83 | 600 |
| 02 abr 2024 | 6.82 | 6.84 | 6.67 | 6.75 | 6.75 | 3,700 |
| 01 abr 2024 | 6.54 | 6.81 | 6.54 | 6.74 | 6.74 | 4,500 |
| 28 mar 2024 | 6.65 | 6.79 | 6.65 | 6.76 | 6.76 | 4,300 |
| 27 mar 2024 | 6.67 | 6.80 | 6.67 | 6.76 | 6.76 | 3,800 |
| 26 mar 2024 | 6.59 | 6.71 | 6.54 | 6.54 | 6.54 | 3,100 |
| 25 mar 2024 | 6.82 | 6.93 | 6.69 | 6.69 | 6.69 | 4,300 |
| 22 mar 2024 | 6.91 | 6.98 | 6.84 | 6.92 | 6.92 | 2,200 |
| 21 mar 2024 | 6.98 | 7.00 | 6.84 | 6.86 | 6.86 | 3,600 |
| 20 mar 2024 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | 2,500 |
| 19 mar 2024 | 6.98 | 6.99 | 6.84 | 6.90 | 6.90 | 2,500 |
| 18 mar 2024 | 6.91 | 6.92 | 6.86 | 6.86 | 6.86 | 2,900 |
| 15 mar 2024 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 3,100 |
| 14 mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 300 |
| 13 mar 2024 | 6.98 | 6.98 | 6.87 | 6.87 | 6.87 | 4,100 |
| 12 mar 2024 | 6.99 | 6.99 | 6.83 | 6.87 | 6.87 | 2,700 |
| 11 mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1,500 |
| 08 mar 2024 | 6.97 | 7.00 | 6.84 | 6.88 | 6.88 | 3,600 |
| 07 mar 2024 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | 2,200 |
| 06 mar 2024 | 7.00 | 7.01 | 6.93 | 6.95 | 6.95 | 22,000 |
| 05 mar 2024 | 7.03 | 7.03 | 6.85 | 6.85 | 6.85 | 19,300 |
| 04 mar 2024 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | 1,000 |
| 01 mar 2024 | 6.91 | 6.91 | 6.82 | 6.82 | 6.82 | 6,300 |
| 29 feb 2024 | 6.93 | 7.10 | 6.93 | 6.95 | 6.95 | 3,300 |
| 28 feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 500 |
| 27 feb 2024 | 6.98 | 7.01 | 6.90 | 6.90 | 6.90 | 1,100 |
| 26 feb 2024 | 6.88 | 7.10 | 6.88 | 7.03 | 7.03 | 6,300 |
| 23 feb 2024 | 6.98 | 7.35 | 6.92 | 7.09 | 7.09 | 26,300 |
| 22 feb 2024 | 6.93 | 6.99 | 6.82 | 6.98 | 6.98 | 14,500 |
| 21 feb 2024 | 6.89 | 7.00 | 6.83 | 6.83 | 6.83 | 6,900 |
| 20 feb 2024 | 6.92 | 6.95 | 6.82 | 6.82 | 6.82 | 6,000 |
| 16 feb 2024 | 7.00 | 7.00 | 6.82 | 6.94 | 6.94 | 19,400 |
| 15 feb 2024 | 6.84 | 7.00 | 6.83 | 6.85 | 6.85 | 2,500 |
| 14 feb 2024 | 7.01 | 7.13 | 6.97 | 6.97 | 6.97 | 6,000 |
| 13 feb 2024 | 7.01 | 7.01 | 6.84 | 7.00 | 7.00 | 20,700 |
| 12 feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,900 |
| 09 feb 2024 | 7.00 | 7.17 | 7.00 | 7.17 | 7.17 | 1,600 |
| 08 feb 2024 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 1,400 |
| 07 feb 2024 | 7.01 | 7.30 | 7.00 | 7.25 | 7.25 | 4,900 |
| 06 feb 2024 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 2,400 |
| 05 feb 2024 | 7.02 | 7.15 | 6.92 | 7.15 | 7.15 | 8,300 |
| 02 feb 2024 | 7.01 | 7.12 | 7.01 | 7.05 | 7.05 | 2,300 |
| 01 feb 2024 | 7.06 | 7.27 | 7.06 | 7.06 | 7.06 | 2,300 |
| 31 ene 2024 | 7.38 | 7.38 | 7.03 | 7.06 | 7.06 | 3,700 |
| 30 ene 2024 | 7.00 | 7.27 | 7.00 | 7.02 | 7.02 | 4,800 |
| 29 ene 2024 | 7.05 | 7.16 | 7.05 | 7.09 | 7.09 | 2,200 |
| 26 ene 2024 | 7.22 | 7.22 | 6.99 | 7.02 | 7.02 | 5,000 |
| 25 ene 2024 | 7.01 | 7.15 | 7.00 | 7.13 | 7.13 | 4,100 |
| 24 ene 2024 | 6.93 | 7.00 | 6.83 | 7.00 | 7.00 | 1,900 |
| 23 ene 2024 | 7.00 | 7.00 | 6.98 | 6.98 | 6.98 | 8,400 |
| 22 ene 2024 | 6.98 | 7.01 | 6.91 | 6.91 | 6.91 | 5,200 |
| 19 ene 2024 | 6.98 | 7.00 | 6.96 | 6.96 | 6.96 | 3,500 |
| 18 ene 2024 | 7.00 | 7.01 | 6.87 | 6.92 | 6.92 | 3,200 |
| 17 ene 2024 | 7.00 | 7.01 | 6.88 | 7.01 | 7.01 | 6,800 |
| 16 ene 2024 | 6.91 | 7.00 | 6.83 | 6.99 | 6.99 | 8,300 |
| 12 ene 2024 | 7.01 | 7.01 | 6.90 | 7.00 | 7.00 | 4,800 |
| 11 ene 2024 | 6.98 | 7.03 | 6.98 | 7.00 | 7.00 | 10,600 |
| 10 ene 2024 | 6.93 | 7.25 | 6.93 | 7.00 | 7.00 | 8,300 |
| 09 ene 2024 | 7.00 | 7.00 | 6.83 | 6.97 | 6.97 | 9,700 |
| 08 ene 2024 | 7.01 | 7.07 | 7.00 | 7.00 | 7.00 | 1,700 |
| 05 ene 2024 | 7.01 | 7.02 | 7.00 | 7.00 | 7.00 | 8,900 |
| 04 ene 2024 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 15,400 |
| 03 ene 2024 | 7.00 | 7.10 | 6.84 | 6.99 | 6.99 | 6,700 |
| 02 ene 2024 | 7.13 | 7.17 | 6.85 | 7.00 | 7.00 | 12,600 |
| 29 dic 2023 | 7.19 | 7.20 | 6.85 | 6.90 | 6.90 | 6,600 |
| 28 dic 2023 | 6.81 | 7.22 | 6.81 | 7.20 | 7.20 | 24,800 |
| 27 dic 2023 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 6,100 |
| 26 dic 2023 | 7.00 | 7.00 | 6.77 | 6.88 | 6.88 | 6,300 |
| 22 dic 2023 | 7.10 | 7.10 | 6.89 | 6.92 | 6.92 | 6,100 |
| 21 dic 2023 | 6.50 | 6.89 | 6.45 | 6.86 | 6.86 | 16,100 |
| 20 dic 2023 | 6.56 | 6.80 | 6.48 | 6.50 | 6.50 | 6,500 |
| 19 dic 2023 | 6.71 | 6.88 | 6.65 | 6.80 | 6.80 | 14,700 |
| 18 dic 2023 | 6.60 | 6.91 | 6.60 | 6.78 | 6.78 | 2,700 |
| 15 dic 2023 | 6.92 | 7.12 | 6.69 | 6.69 | 6.69 | 53,700 |
| 14 dic 2023 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 6,900 |
| 13 dic 2023 | 6.84 | 7.00 | 6.80 | 6.90 | 6.90 | 8,900 |
| 12 dic 2023 | 6.87 | 7.03 | 6.81 | 6.83 | 6.83 | 8,000 |
| 11 dic 2023 | 6.76 | 6.87 | 6.76 | 6.87 | 6.87 | 2,100 |
| 08 dic 2023 | 7.02 | 7.09 | 6.66 | 6.84 | 6.84 | 6,100 |
| 07 dic 2023 | 7.10 | 7.17 | 7.10 | 7.10 | 7.10 | 1,500 |
| 06 dic 2023 | 7.00 | 7.13 | 7.00 | 7.02 | 7.02 | 3,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.