Nicholas Financial, Inc. (NICK) NASDAQ
6.19
-0.01(-0.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
NICK Historical Return
If you invested $1000 in Nicholas Financial, Inc. (NICK) 10 years ago, it would be worth $576.89 as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $583.41. This corresponds to total returns of -42.31%, -41.66%, respectively, with annualized returns of -5.35%, -10.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
NICK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 25, 2024 | 5.92 | 5.92 | 5.92 | 6.28 | 5.91 | 7,193 |
| October 24, 2024 | 6.13 | 6.15 | 6.15 | 6.25 | 5.8 | 22,833 |
| October 23, 2024 | 6.02 | 6.13 | 6.13 | 6.13 | 6.01 | 5,272 |
| October 22, 2024 | 5.71 | 6.01 | 6.01 | 6.05 | 5.71 | 2,294 |
| October 21, 2024 | 5.92 | 6.01 | 6.01 | 6.02 | 5.92 | 1,833 |
| October 18, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 627 |
| October 17, 2024 | 6.11 | 6.17 | 6.17 | 6.2 | 5.98 | 21,509 |
| October 16, 2024 | 5.97 | 6.08 | 6.08 | 6.08 | 5.97 | 6,017 |
| October 15, 2024 | 6.15 | 6.1 | 6.1 | 6.15 | 5.95 | 7,417 |
| October 14, 2024 | 6.22 | 6.15 | 6.15 | 6.22 | 6.15 | 3,791 |
| October 11, 2024 | 6.25 | 6.17 | 6.17 | 6.25 | 6.15 | 5,961 |
| October 10, 2024 | 6.3 | 6.25 | 6.25 | 6.3 | 6.22 | 5,130 |
| October 09, 2024 | 6.28 | 6.21 | 6.21 | 6.28 | 6.21 | 1,396 |
| October 08, 2024 | 6.28 | 6.21 | 6.21 | 6.37 | 6.16 | 7,727 |
| October 07, 2024 | 6.49 | 6.25 | 6.25 | 6.49 | 6.21 | 18,170 |
| October 04, 2024 | 6.2 | 6.22 | 6.22 | 6.3 | 6.18 | 13,353 |
| October 03, 2024 | 6.22 | 6.2 | 6.2 | 6.36 | 6.15 | 8,170 |
| October 02, 2024 | 6.15 | 6.21 | 6.21 | 6.3 | 6.07 | 10,890 |
| October 01, 2024 | 6.21 | 6.25 | 6.25 | 6.41 | 5.98 | 7,675 |
| September 30, 2024 | 6.54 | 6.35 | 6.35 | 6.54 | 6.21 | 7,930 |
| September 27, 2024 | 6.06 | 6.19 | 6.19 | 6.2 | 6.06 | 4,554 |
| September 26, 2024 | 6.1 | 6.2 | 6.2 | 6.24 | 6.1 | 7,400 |
| September 25, 2024 | 6.1 | 6.13 | 6.13 | 6.13 | 6.09 | 4,008 |
| September 24, 2024 | 6.12 | 6.05 | 6.05 | 6.15 | 6.05 | 7,746 |
| September 23, 2024 | 6.56 | 6.24 | 6.24 | 6.68 | 6.01 | 17,000 |
| September 20, 2024 | 6.01 | 6.75 | 6.75 | 6.86 | 6.01 | 47,300 |
| September 19, 2024 | 5.9 | 6.01 | 6.01 | 6.08 | 5.9 | 7,125 |
| September 18, 2024 | 5.91 | 5.9 | 5.9 | 6.07 | 5.9 | 20,700 |
| September 17, 2024 | 5.95 | 5.94 | 5.94 | 6.1 | 5.91 | 12,000 |
| September 16, 2024 | 6.13 | 6.1 | 6.1 | 6.15 | 6.1 | 17,011 |
| September 13, 2024 | 6.12 | 6.13 | 6.13 | 6.2 | 6.1 | 15,332 |
| September 12, 2024 | 6 | 6.1 | 6.1 | 6.12 | 6 | 4,627 |
| September 11, 2024 | 6.01 | 6.06 | 6.06 | 6.08 | 6 | 1,500 |
| September 10, 2024 | 6.03 | 6.03 | 6.03 | 6.14 | 6.03 | 6,200 |
| September 09, 2024 | 6.06 | 6.07 | 6.07 | 6.07 | 6.06 | 730 |
| September 06, 2024 | 6.08 | 6.02 | 6.02 | 6.08 | 6.01 | 2,400 |
| September 05, 2024 | 6.04 | 6.04 | 6.04 | 6.17 | 5.97 | 17,500 |
| September 04, 2024 | 5.71 | 5.79 | 5.79 | 6.19 | 5.62 | 12,449 |
| September 03, 2024 | 6 | 5.95 | 5.95 | 6.25 | 5.8 | 7,304 |
| August 30, 2024 | 5.59 | 5.76 | 5.76 | 5.8 | 5.59 | 2,125 |
| August 29, 2024 | 5.29 | 5.8 | 5.8 | 5.9 | 5.29 | 1,545 |
| August 28, 2024 | 5.9 | 5.89 | 5.89 | 5.93 | 5.5 | 4,533 |
| August 27, 2024 | 5.37 | 5.55 | 5.55 | 5.74 | 5.37 | 2,807 |
| August 26, 2024 | 5.77 | 5.86 | 5.86 | 6.16 | 5.68 | 22,700 |
| August 23, 2024 | 6.01 | 5.57 | 5.57 | 6.15 | 5.57 | 1,600 |
| August 22, 2024 | 5.71 | 6 | 6 | 6.11 | 5.31 | 8,237 |
| August 21, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1,210 |
| August 20, 2024 | 6.23 | 6.17 | 6.17 | 6.3 | 6.16 | 5,800 |
| August 19, 2024 | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | 500 |
| August 16, 2024 | 6.23 | 6.16 | 6.16 | 6.35 | 6.16 | 8,700 |
| August 15, 2024 | 6.15 | 6.26 | 6.26 | 6.32 | 6.15 | 1,145 |
| August 14, 2024 | 6.3 | 6.19 | 6.19 | 6.3 | 6.15 | 10,500 |
| August 13, 2024 | 6.15 | 6.13 | 6.13 | 6.38 | 6.12 | 10,100 |
| August 12, 2024 | 6.3 | 6.13 | 6.13 | 6.3 | 6.09 | 10,100 |
| August 09, 2024 | 6.2 | 6.18 | 6.18 | 6.38 | 6.12 | 1,339 |
| August 08, 2024 | 6.11 | 6.18 | 6.18 | 6.3 | 6.1 | 7,700 |
| August 07, 2024 | 6.09 | 6.28 | 6.28 | 6.31 | 6.09 | 7,700 |
| August 06, 2024 | 6.05 | 6.07 | 6.07 | 6.07 | 6.01 | 14,031 |
| August 05, 2024 | 5.97 | 5.99 | 5.99 | 5.99 | 5.97 | 938 |
| August 02, 2024 | 6.18 | 6.11 | 6.11 | 6.18 | 6.11 | 523 |
