U.S. markets close in 4 hours 31 minutes

Nicholas (NICSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
92.14+0.30 (+0.33%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024------
25 jun 202492.1492.1492.1492.1492.14-
24 jun 202491.8491.8491.8491.8491.84-
21 jun 202492.1492.1492.1492.1492.14-
20 jun 202491.8091.8091.8091.8091.80-
18 jun 202491.8991.8991.8991.8991.89-
17 jun 202491.7991.7991.7991.7991.79-
14 jun 202491.0591.0591.0591.0591.05-
13 jun 202490.7090.7090.7090.7090.70-
12 jun 202490.9790.9790.9790.9790.97-
11 jun 202490.3090.3090.3090.3090.30-
10 jun 202489.9989.9989.9989.9989.99-
07 jun 202489.7589.7589.7589.7589.75-
06 jun 202489.9989.9989.9989.9989.99-
06 jun 20240.073 Dividendo
06 jun 20243.84 Ganancias de capital
05 jun 202493.7893.7893.7893.7889.87-
04 jun 202492.6792.6792.6792.6788.80-
03 jun 202492.2492.2492.2492.2488.39-
31 may 202492.3292.3292.3292.3288.47-
30 may 202491.7291.7291.7291.7287.89-
29 may 202492.8292.8292.8292.8288.95-
28 may 202493.4693.4693.4693.4689.56-
24 may 202493.9393.9393.9393.9390.01-
23 may 202493.7593.7593.7593.7589.84-
22 may 202494.6794.6794.6794.6790.72-
21 may 202494.7194.7194.7194.7190.76-
20 may 202494.6494.6494.6494.6490.69-
17 may 202494.6294.6294.6294.6290.67-
16 may 202494.4694.4694.4694.4690.52-
15 may 202494.5894.5894.5894.5890.63-
14 may 202493.3393.3393.3393.3389.44-
13 may 202493.0893.0893.0893.0889.20-
10 may 202493.3193.3193.3193.3189.42-
09 may 202493.1693.1693.1693.1689.27-
08 may 202492.6492.6492.6492.6488.77-
07 may 202492.8392.8392.8392.8388.96-
06 may 202492.4792.4792.4792.4788.61-
03 may 202491.7291.7291.7291.7287.89-
02 may 202490.7990.7990.7990.7987.00-
01 may 202490.1690.1690.1690.1686.40-
30 abr 202490.7590.7590.7590.7586.96-
29 abr 202492.0092.0092.0092.0088.16-
26 abr 202492.1492.1492.1492.1488.30-
25 abr 202491.4591.4591.4591.4587.63-
24 abr 202491.5891.5891.5891.5887.76-
23 abr 202491.4791.4791.4791.4787.65-
22 abr 202490.4090.4090.4090.4086.63-
19 abr 202489.6389.6389.6389.6385.89-
18 abr 202490.3590.3590.3590.3586.58-
17 abr 202490.6890.6890.6890.6886.90-
16 abr 202491.1291.1291.1291.1287.32-
15 abr 202491.1291.1291.1291.1287.32-
12 abr 202492.4592.4592.4592.4588.59-
11 abr 202493.6093.6093.6093.6089.69-
10 abr 202493.1893.1893.1893.1889.29-
09 abr 202494.0094.0094.0094.0090.08-
08 abr 202493.8593.8593.8593.8589.93-
05 abr 202493.7793.7793.7793.7789.86-
04 abr 202492.7592.7592.7592.7588.88-
03 abr 202494.0794.0794.0794.0790.14-
02 abr 202494.2294.2294.2294.2290.29-
01 abr 202494.8694.8694.8694.8690.90-
28 mar 202495.2595.2595.2595.2591.28-
27 mar 202495.1695.1695.1695.1691.19-
26 mar 202494.6594.6594.6594.6590.70-
25 mar 202494.6294.6294.6294.6290.67-
22 mar 202494.9994.9994.9994.9991.03-
21 mar 202495.2095.2095.2095.2091.23-
20 mar 202494.8894.8894.8894.8890.92-
19 mar 202494.1094.1094.1094.1090.17-
18 mar 202493.5293.5293.5293.5289.62-
15 mar 202492.9492.9492.9492.9489.06-
14 mar 202493.9293.9293.9293.9290.00-
13 mar 202494.0294.0294.0294.0290.10-
12 mar 202494.3494.3494.3494.3490.40-
11 mar 202493.2593.2593.2593.2589.36-
08 mar 202493.3993.3993.3993.3989.49-
07 mar 202493.9493.9493.9493.9490.02-
06 mar 202493.1693.1693.1693.1689.27-
05 mar 202492.4792.4792.4792.4788.61-
04 mar 202493.5393.5393.5393.5389.63-
01 mar 202493.8093.8093.8093.8089.89-
29 feb 202493.1993.1993.1993.1989.30-
28 feb 202492.7992.7992.7992.7988.92-
27 feb 202492.9692.9692.9692.9689.08-
26 feb 202492.9092.9092.9092.9089.02-
23 feb 202492.9292.9292.9292.9289.04-
22 feb 202492.7792.7792.7792.7788.90-
21 feb 202490.8690.8690.8690.8687.07-
20 feb 202491.1791.1791.1791.1787.37-
16 feb 202491.7091.7091.7091.7087.87-
15 feb 202491.8991.8991.8991.8988.06-
14 feb 202491.7791.7791.7791.7787.94-
13 feb 202490.8190.8190.8190.8187.02-
12 feb 202491.8191.8191.8191.8187.98-
09 feb 202492.2792.2792.2792.2788.42-
08 feb 202491.6091.6091.6091.6087.78-
07 feb 202491.5591.5591.5591.5587.73-
06 feb 202490.5590.5590.5590.5586.77-
*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...