Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 15.06 | -0.04 | -0.25% | 15.028 | 15.06 | 14.902 | 9,893 |
| Jun 13 2024 | 15.098 | -0.09 | -0.59% | 15.088 | 15.134 | 14.918 | 9,939 |
| Jun 12 2024 | 15.188 | -0.11 | -0.73% | 15.29 | 15.29 | 15.004 | 3,077 |
| Jun 11 2024 | 15.30 | 0.01 | 0.07% | 15.232 | 15.392 | 15.11 | 7,436 |
| Jun 10 2024 | 15.29 | 0.01 | 0.07% | 15.318 | 15.394 | 15.164 | 4,807 |
| Jun 07 2024 | 15.28 | -0.31 | -2.00% | 15.626 | 15.626 | 15.20 | 43,556 |
| Jun 06 2024 | 15.592 | 0.19 | 1.25% | 15.546 | 15.662 | 15.39 | 11,883 |
| Jun 05 2024 | 15.40 | -0.69 | -4.30% | 15.784 | 15.784 | 15.40 | 20,983 |
| Jun 04 2024 | 16.092 | -0.29 | -1.75% | 16.426 | 16.426 | 16.092 | 2,674 |
| Jun 03 2024 | 16.378 | -0.12 | -0.75% | 16.60 | 16.616 | 16.152 | 11,483 |
| May 31 2024 | 16.502 | -0.39 | -2.29% | 17.134 | 17.134 | 16.502 | 6,789 |
| May 30 2024 | 16.888 | -0.52 | -3.00% | 17.118 | 17.118 | 16.884 | 6,765 |
| May 29 2024 | 17.41 | 0.22 | 1.28% | 17.44 | 17.49 | 17.234 | 5,544 |
| May 28 2024 | 17.19 | -0.37 | -2.12% | 17.294 | 17.362 | 17.098 | 11,889 |
| May 27 2024 | 17.562 | 0.38 | 2.20% | 17.20 | 17.562 | 17.00 | 101,587 |
| May 24 2024 | 17.184 | 0.12 | 0.69% | 17.216 | 17.216 | 17.028 | 22,195 |
| May 23 2024 | 17.066 | -0.15 | -0.89% | 16.85 | 17.128 | 16.82 | 6,825 |
| May 22 2024 | 17.22 | -0.78 | -4.31% | 17.91 | 17.91 | 17.20 | 35,758 |
| May 21 2024 | 17.996 | -0.23 | -1.27% | 18.08 | 18.298 | 17.948 | 281,534 |
| May 20 2024 | 18.228 | 0.46 | 2.57% | 18.162 | 18.38 | 17.922 | 84,801 |
| May 17 2024 | 17.772 | 1.03 | 6.16% | 17.504 | 18.00 | 17.40 | 186,674 |
| May 16 2024 | 16.74 | 0.28 | 1.70% | 16.51 | 16.74 | 16.424 | 17,198 |
| May 15 2024 | 16.46 | 0.36 | 2.24% | 16.19 | 16.50 | 16.14 | 15,307 |
| May 14 2024 | 16.10 | -0.21 | -1.26% | 16.324 | 16.382 | 16.10 | 8,023 |
| May 13 2024 | 16.306 | 0.20 | 1.27% | 16.162 | 16.306 | 16.136 | 9,113 |
| May 10 2024 | 16.102 | 0.03 | 0.20% | 16.232 | 16.29 | 16.06 | 25,115 |
| May 09 2024 | 16.07 | 0.05 | 0.34% | 16.168 | 16.168 | 15.93 | 4,967 |
| May 08 2024 | 16.016 | -0.32 | -1.98% | 16.006 | 16.016 | 15.834 | 12,152 |
| May 07 2024 | 16.34 | -0.34 | -2.03% | 16.432 | 16.482 | 16.20 | 5,231 |
| May 06 2024 | 16.678 | 0.29 | 1.79% | 16.50 | 16.678 | 16.384 | 11,332 |
| May 03 2024 | 16.384 | 0.39 | 2.46% | 16.142 | 16.386 | 16.072 | 4,797 |
| May 02 2024 | 15.99 | -0.54 | -3.26% | 16.15 | 16.158 | 15.85 | 19,925 |
| Apr 30 2024 | 16.528 | 0.11 | 0.66% | 16.448 | 16.528 | 16.30 | 8,301 |
| Apr 29 2024 | 16.42 | -0.03 | -0.18% | 16.532 | 16.616 | 16.31 | 34,933 |
| Apr 26 2024 | 16.45 | 0.11 | 0.67% | 16.544 | 16.648 | 16.45 | 83,818 |
| Apr 25 2024 | 16.34 | 0.13 | 0.83% | 16.304 | 16.34 | 16.194 | 2,146 |
| Apr 24 2024 | 16.206 | -0.05 | -0.31% | 16.478 | 16.55 | 16.10 | 6,628 |
| Apr 23 2024 | 16.256 | -0.62 | -3.66% | 16.39 | 16.47 | 16.112 | 18,060 |
| Apr 22 2024 | 16.874 | 0.24 | 1.43% | 16.522 | 17.00 | 16.40 | 23,803 |
| Apr 19 2024 | 16.636 | 0.64 | 3.98% | 16.394 | 16.724 | 16.344 | 48,972 |
| Apr 18 2024 | 16.00 | 0.30 | 1.91% | 15.862 | 16.00 | 15.604 | 20,867 |
| Apr 17 2024 | 15.70 | 0.38 | 2.47% | 15.268 | 15.70 | 15.268 | 10,796 |
| Apr 16 2024 | 15.322 | -0.18 | -1.15% | 15.294 | 15.336 | 15.20 | 9,442 |
| Apr 15 2024 | 15.50 | 0.14 | 0.91% | 15.788 | 15.788 | 15.27 | 19,235 |
| Apr 12 2024 | 15.36 | 0.21 | 1.39% | 15.378 | 15.582 | 15.278 | 49,412 |
| Apr 11 2024 | 15.15 | -0.40 | -2.60% | 15.64 | 15.64 | 15.106 | 4,237 |
| Apr 10 2024 | 15.554 | 0.24 | 1.59% | 15.50 | 15.932 | 15.486 | 25,330 |
| Apr 09 2024 | 15.31 | 0.19 | 1.28% | 14.972 | 15.31 | 14.972 | 7,184 |
| Apr 08 2024 | 15.116 | 0.23 | 1.55% | 14.954 | 15.124 | 14.95 | 11,317 |
| Apr 05 2024 | 14.886 | 0.01 | 0.04% | 14.904 | 15.028 | 14.88 | 3,858 |
| Apr 04 2024 | 14.88 | 0.18 | 1.21% | 14.664 | 14.922 | 14.61 | 7,126 |
| Apr 03 2024 | 14.702 | 0.22 | 1.53% | 14.452 | 14.74 | 14.318 | 7,116 |
| Apr 02 2024 | 14.48 | 0.28 | 1.94% | 14.422 | 14.634 | 14.382 | 35,448 |
| Mar 28 2024 | 14.204 | 0.13 | 0.91% | 14.17 | 14.294 | 14.14 | 11,559 |
| Mar 27 2024 | 14.076 | -0.03 | -0.24% | 14.042 | 14.076 | 13.982 | 3,388 |
| Mar 26 2024 | 14.11 | -0.17 | -1.22% | 14.22 | 14.22 | 14.05 | 5,103 |
| Mar 25 2024 | 14.284 | -0.30 | -2.07% | 14.524 | 14.524 | 14.284 | 1,960 |
| Mar 22 2024 | 14.586 | -0.23 | -1.53% | 14.626 | 14.73 | 14.586 | 454 |
| Mar 21 2024 | 14.812 | 0.04 | 0.28% | 14.656 | 14.812 | 14.648 | 8,837 |
| Mar 20 2024 | 14.77 | -0.07 | -0.49% | 14.75 | 14.788 | 14.65 | 1,733 |
| Mar 19 2024 | 14.842 | -0.20 | -1.34% | 14.918 | 14.964 | 14.774 | 7,151 |
| Mar 18 2024 | 15.044 | -0.19 | -1.25% | 15.058 | 15.082 | 14.96 | 3,591 |
