-
5 DAY PERFORMANCE
+4.56% -
1 MONTH PERFORMANCE
-0.32% -
3 MONTH PERFORMANCE
+0.16% -
6 MONTH PERFORMANCE
-3.28% -
YEAR-TO-DATE PERFORMANCE
-10.29% -
1 YEAR PERFORMANCE
+38.48%
Nicholas Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/25/2024 | $5.92 | $5.92 (0%) | $6.28 | $5.91 | 7,193 | $39.95 M |
| 10/24/2024 | $6.13 | $6.15 (0.33%) | $6.25 | $5.80 | 22,833 | $41.51 M |
| 10/23/2024 | $6.02 | $6.13 (1.83%) | $6.13 | $6.01 | 5,272 | $41.37 M |
| 10/22/2024 | $5.71 | $6.01 (5.25%) | $6.05 | $5.71 | 2,294 | $40.56 M |
| 10/21/2024 | $5.92 | $6.01 (1.52%) | $6.02 | $5.92 | 1,833 | $40.56 M |
| 10/18/2024 | $6.18 | $6.18 (0%) | $6.18 | $6.18 | 627 | $41.71 M |
| 10/17/2024 | $6.11 | $6.17 (0.98%) | $6.20 | $5.98 | 21,509 | |
| 10/16/2024 | $5.97 | $6.08 (1.84%) | $6.08 | $5.97 | 6,017 | |
| 10/15/2024 | $6.15 | $6.10 (-0.81%) | $6.15 | $5.95 | 7,417 | $41.17 M |
| 10/14/2024 | $6.22 | $6.15 (-1.13%) | $6.22 | $6.15 | 3,791 | $41.51 M |
| 10/11/2024 | $6.25 | $6.17 (-1.28%) | $6.25 | $6.15 | 5,961 | $41.64 M |
| 10/10/2024 | $6.30 | $6.25 (-0.79%) | $6.30 | $6.22 | 5,130 | $42.18 M |
| 10/09/2024 | $6.28 | $6.21 (-1.11%) | $6.28 | $6.21 | 1,396 | $41.91 M |
| 10/08/2024 | $6.28 | $6.21 (-1.11%) | $6.37 | $6.16 | 7,727 | $41.91 M |
| 10/07/2024 | $6.49 | $6.25 (-3.7%) | $6.49 | $6.21 | 18,170 | $42.18 M |
| 10/04/2024 | $6.20 | $6.22 (0.32%) | $6.30 | $6.18 | 13,353 | $41.98 M |
| 10/03/2024 | $6.22 | $6.20 (-0.32%) | $6.36 | $6.15 | 8,170 | |
| 10/02/2024 | $6.15 | $6.21 (0.98%) | $6.30 | $6.07 | 10,890 | |
| 10/01/2024 | $6.21 | $6.25 (0.64%) | $6.41 | $5.98 | 7,675 | $42.18 M |
| 09/30/2024 | $6.54 | $6.35 (-2.91%) | $6.54 | $6.21 | 7,930 | $42.86 M |
| 09/27/2024 | $6.06 | $6.19 (2.15%) | $6.20 | $6.06 | 4,554 | $41.78 M |
| 09/26/2024 | $6.10 | $6.20 (1.64%) | $6.24 | $6.10 | 7,400 | $41.84 M |
| 09/25/2024 | $6.10 | $6.13 (0.41%) | $6.13 | $6.09 | 4,008 | $41.37 M |
| 09/24/2024 | $6.12 | $6.05 (-1.14%) | $6.15 | $6.05 | 7,746 | $40.83 M |
| 09/23/2024 | $6.56 | $6.24 (-4.88%) | $6.68 | $6.01 | 17,000 | $42.11 M |
| 09/20/2024 | $6.01 | $6.75 (12.31%) | $6.86 | $6.01 | 47,300 | $45.56 M |
| 09/19/2024 | $5.90 | $6.01 (1.86%) | $6.08 | $5.90 | 7,125 | $40.56 M |
| 09/18/2024 | $5.91 | $5.90 (-0.17%) | $6.07 | $5.90 | 20,700 | $39.82 M |
| 09/17/2024 | $5.95 | $5.94 (-0.17%) | $6.10 | $5.91 | 12,000 | $40.09 M |
| 09/16/2024 | $6.13 | $6.10 (-0.49%) | $6.15 | $6.10 | 17,011 | $41.17 M |
| 09/13/2024 | $6.12 | $6.13 (0.16%) | $6.20 | $6.10 | 15,332 | $41.37 M |
| 09/12/2024 | $6.00 | $6.10 (1.67%) | $6.12 | $6.00 | 4,627 | $41.17 M |
| 09/11/2024 | $6.01 | $6.06 (0.83%) | $6.08 | $6.00 | 1,500 | $40.90 M |
| 09/10/2024 | $6.03 | $6.03 (0%) | $6.14 | $6.03 | 6,200 | $40.70 M |
| 09/09/2024 | $6.06 | $6.07 (0.17%) | $6.07 | $6.06 | 730 | $40.97 M |
| 09/06/2024 | $6.08 | $6.02 (-0.99%) | $6.08 | $6.01 | 2,400 | $40.63 M |
| 09/05/2024 | $6.04 | $6.04 (0%) | $6.17 | $5.97 | 17,500 | $40.76 M |
| 09/04/2024 | $5.71 | $5.79 (1.4%) | $6.19 | $5.62 | 12,449 | $39.08 M |
| 09/03/2024 | $6.00 | $5.95 (-0.83%) | $6.25 | $5.80 | 7,304 | $40.16 M |
| 08/30/2024 | $5.59 | $5.76 (3.04%) | $5.80 | $5.59 | 2,125 | $38.87 M |
| 08/29/2024 | $5.29 | $5.80 (9.64%) | $5.90 | $5.29 | 1,545 | $39.14 M |
| 08/28/2024 | $5.90 | $5.89 (-0.17%) | $5.93 | $5.50 | 4,533 | $39.75 M |
| 08/27/2024 | $5.37 | $5.55 (3.35%) | $5.74 | $5.37 | 2,807 | $37.46 M |
| 08/26/2024 | $5.77 | $5.86 (1.56%) | $6.16 | $5.68 | 22,700 | $42.70 M |
| 08/23/2024 | $6.01 | $5.57 (-7.32%) | $6.15 | $5.57 | 1,600 | $40.59 M |
| 08/22/2024 | $5.71 | $6.00 (5.08%) | $6.11 | $5.31 | 8,237 | $43.73 M |
| 08/21/2024 | $6.22 | $6.22 (0%) | $6.22 | $6.22 | 1,210 | $45.34 M |
| 08/20/2024 | $6.23 | $6.17 (-0.96%) | $6.30 | $6.16 | 5,800 | $44.97 M |
| 08/19/2024 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 500 | $45.92 M |
| 08/16/2024 | $6.23 | $6.16 (-1.12%) | $6.35 | $6.16 | 8,700 | $44.90 M |
| 08/15/2024 | $6.15 | $6.26 (1.79%) | $6.32 | $6.15 | 1,145 | $45.63 M |
| 08/14/2024 | $6.30 | $6.19 (-1.75%) | $6.30 | $6.15 | 10,500 | $45.12 M |
| 08/13/2024 | $6.15 | $6.13 (-0.33%) | $6.38 | $6.12 | 10,100 | $44.68 M |
| 08/12/2024 | $6.30 | $6.13 (-2.7%) | $6.30 | $6.09 | 10,100 | $44.68 M |
| 08/09/2024 | $6.20 | $6.18 (-0.32%) | $6.38 | $6.12 | 1,339 | $45.05 M |
| 08/08/2024 | $6.11 | $6.18 (1.15%) | $6.30 | $6.10 | 7,700 | $45.05 M |