Stockscreener 앱 받기
6.02
0.33%
-0.02
시간 외 거래:
6.02
Nicholas Financial Inc 주식 (NICK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $6.08 | $6.01 | $0.07 | 2,399.0 | -0.33% |
| 2024-09-05 | $6.17 | $5.97 | $0.20 | 17,480.0 | +4.41% |
| 2024-09-04 | $6.19 | $5.62 | $0.5732 | 12,449.0 | -2.77% |
| 2024-09-03 | $6.25 | $5.80 | $0.445 | 7,304.0 | +3.30% |
| 2024-08-30 | $5.80 | $5.59 | $0.21 | 2,125.0 | -0.69% |
| 2024-08-29 | $5.90 | $5.29 | $0.6099 | 1,545.0 | -1.53% |
| 2024-08-28 | $5.93 | $5.50 | $0.4299 | 4,533.0 | +6.13% |
| 2024-08-27 | $5.74 | $5.37 | $0.368 | 2,807.0 | -5.29% |
| 2024-08-26 | $6.16 | $5.68 | $0.4824 | 22,665.0 | +5.21% |
| 2024-08-23 | $6.15 | $5.57 | $0.58 | 1,565.0 | -7.17% |
| 2024-08-22 | $6.11 | $5.31 | $0.80 | 8,237.0 | -3.47% |
| 2024-08-21 | $6.22 | $6.22 | $0.00 | 1,210.0 | +0.75% |
| 2024-08-20 | $6.30 | $6.16 | $0.14 | 5,762.0 | -2.06% |
| 2024-08-19 | $6.30 | $6.30 | $0.00 | 457.0 | +2.27% |
| 2024-08-16 | $6.35 | $6.16 | $0.19 | 8,684.0 | -1.60% |
| 2024-08-15 | $6.32 | $6.15 | $0.17 | 1,145.0 | +1.21% |
| 2024-08-14 | $6.30 | $6.15 | $0.15 | 10,482.0 | +0.90% |
| 2024-08-13 | $6.38 | $6.12 | $0.26 | 10,078.0 | +0.00% |
| 2024-08-12 | $6.30 | $6.09 | $0.21 | 10,100.0 | -0.81% |
| 2024-08-09 | $6.38 | $6.12 | $0.26 | 1,339.0 | -0.08% |
Nicholas Financial Inc 주식 (NICK) 연도별 가격 이력
이 심층 분석에서는 Nicholas Financial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NICK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nicholas Financial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nicholas Financial Inc 주식 (NICK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $6.25 | $5.62 | $0.6282 | 42,031.0 | +4.51% |
| 2024-08 | $6.38 | $5.29 | $1.09 | 136,661.0 | -8.88% |
| 2024-07 | $6.70 | $6.25 | $0.45 | 292,019.0 | -3.79% |
| 2024-06 | $6.74 | $6.25 | $0.49 | 132,419.0 | +0.00% |
| 2024-05 | $7.55 | $6.40 | $1.15 | 58,112.0 | +2.02% |
| 2024-04 | $6.96 | $6.05 | $0.91 | 61,931.0 | -4.74% |
| 2024-03 | $7.03 | $6.54 | $0.49 | 95,460.0 | -2.73% |
| 2024-02 | $7.35 | $6.82 | $0.53 | 138,104.0 | -1.56% |
| 2024-01 | $7.38 | $6.83 | $0.5457 | 135,476.0 | +2.32% |
Nicholas Financial Inc 주식 (NICK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.45 | $6.45 | $1.00 | 207,108.0 | -3.29% |
| 2023-11 | $7.18 | $4.37 | $2.81 | 257,316.0 | +51.81% |
| 2023-10 | $4.96 | $4.41 | $0.55 | 84,544.0 | -1.68% |
| 2023-09 | $5.30 | $4.63 | $0.6691 | 118,959.0 | -4.97% |
| 2023-08 | $5.27 | $4.50 | $0.77 | 182,515.0 | +2.65% |
| 2023-07 | $5.43 | $4.84 | $0.5901 | 301,183.0 | -2.00% |
| 2023-06 | $5.78 | $4.58 | $1.20 | 115,771.0 | +7.99% |
| 2023-05 | $5.38 | $4.37 | $1.01 | 93,196.0 | -8.86% |
| 2023-04 | $6.41 | $4.80 | $1.61 | 123,031.0 | -17.36% |
| 2023-03 | $6.80 | $5.06 | $1.74 | 225,836.0 | -2.89% |
| 2023-02 | $8.57 | $6.06 | $2.51 | 187,121.0 | -2.62% |
| 2023-01 | $7.03 | $5.91 | $1.12 | 40,162.0 | +3.17% |
Nicholas Financial Inc 주식 (NICK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.70 | $5.76 | $0.9399 | 61,289.0 | -8.09% |
| 2022-11 | $7.30 | $5.92 | $1.38 | 173,816.0 | -2.92% |
| 2022-10 | $7.57 | $5.23 | $2.34 | 198,235.0 | +24.08% |
| 2022-09 | $8.96 | $5.54 | $3.42 | 204,125.0 | -36.50% |
| 2022-08 | $9.58 | $8.84 | $0.7447 | 42,522.0 | -4.78% |
| 2022-07 | $10.16 | $8.84 | $1.32 | 56,410.0 | +0.97% |
| 2022-06 | $10.74 | $8.84 | $1.90 | 334,375.0 | +0.32% |
| 2022-05 | $10.75 | $8.50 | $2.25 | 112,068.0 | -8.29% |
| 2022-04 | $10.69 | $10.05 | $0.6409 | 51,294.0 | -2.31% |
| 2022-03 | $11.79 | $9.50 | $2.29 | 182,281.0 | -7.08% |
| 2022-02 | $11.88 | $10.71 | $1.17 | 80,572.0 | +3.81% |
| 2022-01 | $11.93 | $10.61 | $1.32 | 171,241.0 | -8.82% |
1.68%
자본화:
|
볼륨(24시간):