Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NICK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.54 | -0.01 | -0.15% | 6.81 | 6.81 | 6.53 | 4,015 |
| May 15 2024 | 6.55 | 0.03 | 0.40% | 6.84 | 6.84 | 6.55 | 997 |
| May 14 2024 | 6.5236 | -0.27 | -4.02% | 6.62 | 6.62 | 6.5236 | 797 |
| May 13 2024 | 6.7966 | 0.00 | 0.00% | 6.66 | 6.7966 | 6.66 | 425 |
| May 10 2024 | 6.7966 | 0.07 | 1.00% | 6.77 | 6.7966 | 6.65 | 340 |
| May 09 2024 | 6.7294 | 0.33 | 5.15% | 6.50 | 7.01 | 6.50 | 12,251 |
| May 08 2024 | 6.40 | -0.45 | -6.57% | 6.45 | 6.50 | 6.40 | 10,786 |
| May 07 2024 | 6.85 | 0.22 | 3.32% | 6.63 | 7.0001 | 6.63 | 3,221 |
| May 06 2024 | 6.63 | -0.43 | -6.09% | 7.05 | 7.05 | 6.63 | 2,964 |
| May 03 2024 | 7.06 | 0.19 | 2.80% | 7.55 | 7.55 | 6.80 | 5,483 |
| May 02 2024 | 6.8677 | 0.15 | 2.30% | 7.00 | 7.31 | 6.8677 | 2,189 |
| May 01 2024 | 6.7134 | 0.27 | 4.25% | 6.47 | 6.80 | 6.47 | 390 |
| Apr 30 2024 | 6.4399 | -0.26 | -3.81% | 6.52 | 6.56 | 6.05 | 9,458 |
| Apr 29 2024 | 6.695 | -0.06 | -0.81% | 6.82 | 6.82 | 6.36 | 1,981 |
| Apr 26 2024 | 6.75 | 0.07 | 1.05% | 6.57 | 6.75 | 6.35 | 545 |
| Apr 25 2024 | 6.68 | 0.09 | 1.37% | 6.31 | 6.68 | 6.31 | 815 |
| Apr 24 2024 | 6.59 | 0.20 | 3.13% | 6.76 | 6.80 | 6.55 | 2,031 |
| Apr 23 2024 | 6.3901 | 0.00 | 0.00% | 6.84 | 6.84 | 6.3901 | 144 |
| Apr 22 2024 | 6.3901 | -0.24 | -3.62% | 6.54 | 6.96 | 6.3901 | 6,489 |
| Apr 19 2024 | 6.63 | -0.11 | -1.63% | 6.72 | 6.88 | 6.61 | 995 |
| Apr 18 2024 | 6.74 | -0.15 | -2.12% | 6.73 | 6.90 | 6.635 | 9,676 |
| Apr 17 2024 | 6.886 | -0.03 | -0.46% | 6.82 | 6.886 | 6.805 | 755 |
| Apr 16 2024 | 6.918 | -0.02 | -0.32% | 6.805 | 6.918 | 6.73 | 1,986 |
| Apr 15 2024 | 6.94 | 0.00 | 0.00% | 6.805 | 6.94 | 6.805 | 1,513 |
| Apr 12 2024 | 6.94 | 0.12 | 1.76% | 6.805 | 6.94 | 6.80 | 712 |
| Apr 11 2024 | 6.82 | -0.10 | -1.45% | 6.92 | 6.92 | 6.70 | 1,114 |
| Apr 10 2024 | 6.92 | 0.10 | 1.47% | 6.81 | 6.92 | 6.81 | 1,156 |
| Apr 09 2024 | 6.82 | 0.14 | 2.10% | 6.67 | 6.94 | 6.67 | 10,309 |
| Apr 08 2024 | 6.68 | -0.15 | -2.20% | 6.76 | 6.76 | 6.68 | 2,181 |
| Apr 05 2024 | 6.83 | -0.01 | -0.15% | 6.69 | 6.83 | 6.69 | 952 |
| Apr 04 2024 | 6.84 | 0.01 | 0.22% | 6.75 | 6.84 | 6.75 | 767 |
| Apr 03 2024 | 6.825 | 0.08 | 1.11% | 6.81 | 6.825 | 6.6701 | 628 |
| Apr 02 2024 | 6.75 | 0.01 | 0.22% | 6.8196 | 6.8399 | 6.67 | 3,659 |
| Apr 01 2024 | 6.735 | -0.03 | -0.37% | 6.68 | 6.81 | 6.5384 | 4,473 |
| Mar 28 2024 | 6.76 | 0.00 | 0.00% | 6.65 | 6.788 | 6.65 | 4,349 |
| Mar 27 2024 | 6.76 | 0.22 | 3.36% | 6.665 | 6.80 | 6.665 | 3,797 |
| Mar 26 2024 | 6.54 | -0.15 | -2.24% | 6.5921 | 6.71 | 6.54 | 3,114 |
| Mar 25 2024 | 6.69 | -0.23 | -3.32% | 6.8201 | 6.94 | 6.69 | 4,283 |
| Mar 22 2024 | 6.92 | 0.06 | 0.87% | 6.91 | 6.9799 | 6.84 | 2,218 |
| Mar 21 2024 | 6.86 | -0.09 | -1.29% | 6.93 | 6.9999 | 6.84 | 3,640 |
| Mar 20 2024 | 6.95 | 0.05 | 0.72% | 6.84 | 6.95 | 6.84 | 2,497 |
| Mar 19 2024 | 6.90 | 0.04 | 0.58% | 6.98 | 6.99 | 6.84 | 2,547 |
| Mar 18 2024 | 6.86 | -0.08 | -1.15% | 6.98 | 6.98 | 6.86 | 2,627 |
| Mar 15 2024 | 6.94 | 0.01 | 0.14% | 6.87 | 6.94 | 6.84 | 3,109 |
| Mar 14 2024 | 6.9304 | 0.06 | 0.88% | 6.87 | 6.9304 | 6.87 | 333 |
| Mar 13 2024 | 6.87 | 0.00 | 0.00% | 6.98 | 6.98 | 6.87 | 4,096 |
| Mar 12 2024 | 6.87 | -0.01 | -0.15% | 6.96 | 7.00 | 6.83 | 2,711 |
| Mar 11 2024 | 6.88 | 0.00 | 0.00% | 7.10 | 7.10 | 6.88 | 1,497 |
| Mar 08 2024 | 6.88 | -0.10 | -1.48% | 6.91 | 6.9999 | 6.835 | 3,550 |
| Mar 07 2024 | 6.983 | 0.03 | 0.47% | 7.01 | 7.01 | 6.86 | 2,191 |
| Mar 06 2024 | 6.95 | 0.10 | 1.46% | 7.00 | 7.01 | 6.93 | 21,990 |
| Mar 05 2024 | 6.85 | -0.02 | -0.29% | 6.91 | 7.03 | 6.85 | 19,299 |
| Mar 04 2024 | 6.87 | 0.05 | 0.73% | 6.85 | 6.98 | 6.85 | 982 |
| Mar 01 2024 | 6.82 | -0.13 | -1.87% | 6.98 | 6.98 | 6.82 | 6,332 |
| Feb 29 2024 | 6.95 | -0.04 | -0.57% | 6.97 | 7.10 | 6.93 | 3,271 |
| Feb 28 2024 | 6.99 | 0.09 | 1.30% | 6.99 | 7.00 | 6.99 | 485 |
| Feb 27 2024 | 6.90 | -0.13 | -1.78% | 7.06 | 7.06 | 6.90 | 1,093 |
| Feb 26 2024 | 7.025 | -0.07 | -0.92% | 7.04 | 7.15 | 6.88 | 6,254 |
| Feb 23 2024 | 7.09 | 0.11 | 1.58% | 6.89 | 7.35 | 6.89 | 26,262 |
| Feb 22 2024 | 6.98 | 0.15 | 2.20% | 6.96 | 6.99 | 6.82 | 14,506 |
| Feb 21 2024 | 6.83 | 0.01 | 0.15% | 6.89 | 7.00 | 6.83 | 6,912 |
| Feb 20 2024 | 6.82 | -0.12 | -1.73% | 6.98 | 6.98 | 6.82 | 6,016 |
