Singapore markets closed

Nicholas (NICSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
91.72+0.93 (+1.02%)
As of 08:06AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202492.4792.4792.4792.4792.47-
03 May 202491.7291.7291.7291.7291.72-
02 May 202490.7990.7990.7990.7990.79-
01 May 202490.1690.1690.1690.1690.16-
30 Apr 202490.7590.7590.7590.7590.75-
29 Apr 202492.0092.0092.0092.0092.00-
26 Apr 202492.1492.1492.1492.1492.14-
25 Apr 202491.4591.4591.4591.4591.45-
24 Apr 202491.5891.5891.5891.5891.58-
23 Apr 202491.4791.4791.4791.4791.47-
22 Apr 202490.4090.4090.4090.4090.40-
19 Apr 202489.6389.6389.6389.6389.63-
18 Apr 202490.3590.3590.3590.3590.35-
17 Apr 202490.6890.6890.6890.6890.68-
16 Apr 202491.1291.1291.1291.1291.12-
15 Apr 202491.1291.1291.1291.1291.12-
12 Apr 202492.4592.4592.4592.4592.45-
11 Apr 202493.6093.6093.6093.6093.60-
10 Apr 202493.1893.1893.1893.1893.18-
09 Apr 202494.0094.0094.0094.0094.00-
08 Apr 202493.8593.8593.8593.8593.85-
05 Apr 202493.7793.7793.7793.7793.77-
04 Apr 202492.7592.7592.7592.7592.75-
03 Apr 202494.0794.0794.0794.0794.07-
02 Apr 202494.2294.2294.2294.2294.22-
01 Apr 202494.8694.8694.8694.8694.86-
28 Mar 202495.2595.2595.2595.2595.25-
27 Mar 202495.1695.1695.1695.1695.16-
26 Mar 202494.6594.6594.6594.6594.65-
25 Mar 202494.6294.6294.6294.6294.62-
22 Mar 202494.9994.9994.9994.9994.99-
21 Mar 202495.2095.2095.2095.2095.20-
20 Mar 202494.8894.8894.8894.8894.88-
19 Mar 202494.1094.1094.1094.1094.10-
18 Mar 202493.5293.5293.5293.5293.52-
15 Mar 202492.9492.9492.9492.9492.94-
14 Mar 202493.9293.9293.9293.9293.92-
13 Mar 202494.0294.0294.0294.0294.02-
12 Mar 202494.3494.3494.3494.3494.34-
11 Mar 202493.2593.2593.2593.2593.25-
08 Mar 202493.3993.3993.3993.3993.39-
07 Mar 202493.9493.9493.9493.9493.94-
06 Mar 202493.1693.1693.1693.1693.16-
05 Mar 202492.4792.4792.4792.4792.47-
04 Mar 202493.5393.5393.5393.5393.53-
01 Mar 202493.8093.8093.8093.8093.80-
29 Feb 202493.1993.1993.1993.1993.19-
28 Feb 202492.7992.7992.7992.7992.79-
27 Feb 202492.9692.9692.9692.9692.96-
26 Feb 202492.9092.9092.9092.9092.90-
23 Feb 202492.9292.9292.9292.9292.92-
22 Feb 202492.7792.7792.7792.7792.77-
21 Feb 202490.8690.8690.8690.8690.86-
20 Feb 202491.1791.1791.1791.1791.17-
16 Feb 202491.7091.7091.7091.7091.70-
15 Feb 202491.8991.8991.8991.8991.89-
14 Feb 202491.7791.7791.7791.7791.77-
13 Feb 202490.8190.8190.8190.8190.81-
12 Feb 202491.8191.8191.8191.8191.81-
09 Feb 202492.2792.2792.2792.2792.27-
08 Feb 202491.6091.6091.6091.6091.60-
07 Feb 202491.5591.5591.5591.5591.55-
06 Feb 202490.5590.5590.5590.5590.55-
05 Feb 202490.5490.5490.5490.5490.54-
02 Feb 202490.7490.7490.7490.7490.74-
01 Feb 202490.2990.2990.2990.2990.29-
31 Jan 202489.1689.1689.1689.1689.16-
30 Jan 202490.4890.4890.4890.4890.48-
29 Jan 202490.5390.5390.5390.5390.53-
26 Jan 202489.5289.5289.5289.5289.52-
25 Jan 202489.7789.7789.7789.7789.77-
24 Jan 202489.4689.4689.4689.4689.46-
23 Jan 202489.5489.5489.5489.5489.54-
22 Jan 202489.5889.5889.5889.5889.58-
19 Jan 202489.2189.2189.2189.2189.21-
18 Jan 202488.0688.0688.0688.0688.06-
17 Jan 202487.0787.0787.0787.0787.07-
16 Jan 202487.3487.3487.3487.3487.34-
12 Jan 202487.2887.2887.2887.2887.28-
11 Jan 202487.2687.2687.2687.2687.26-
10 Jan 202487.0987.0987.0987.0987.09-
09 Jan 202486.3886.3886.3886.3886.38-
08 Jan 202486.1586.1586.1586.1586.15-
05 Jan 202484.5784.5784.5784.5784.57-
04 Jan 202484.5984.5984.5984.5984.59-
03 Jan 202484.7484.7484.7484.7484.74-
02 Jan 202485.6185.6185.6185.6185.61-
29 Dec 202386.6186.6186.6186.6186.61-
28 Dec 202386.7186.7186.7186.7186.71-
27 Dec 202386.6686.6686.6686.6686.66-
27 Dec 20230.254 Dividend
27 Dec 20232.799 Capital gain
26 Dec 202389.5789.5789.5789.5786.52-
22 Dec 202389.2589.2589.2589.2586.21-
21 Dec 202389.2289.2289.2289.2286.18-
20 Dec 202388.1688.1688.1688.1685.16-
19 Dec 202389.4789.4789.4789.4786.42-
18 Dec 202389.1489.1489.1489.1486.10-
15 Dec 202388.7188.7188.7188.7185.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...