Nicholas Financial, Inc. - Price History
Monthly price history for NICK (Nicholas Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.06 | $7.06 |
| April 2024 | $6.44 | $6.44 |
| March 2024 | $6.76 | $6.76 |
| February 2024 | $6.95 | $6.95 |
| January 2024 | $7.06 | $7.06 |
| December 2023 | $6.90 | $6.90 |
| November 2023 | $7.14 | $7.14 |
| October 2023 | $4.70 | $4.70 |
| September 2023 | $4.78 | $4.78 |
| August 2023 | $5.03 | $5.03 |
| July 2023 | $4.90 | $4.90 |
| June 2023 | $5 | $5 |
| May 2023 | $4.63 | $4.63 |
| April 2023 | $5.08 | $5.08 |
| March 2023 | $6.15 | $6.15 |
| February 2023 | $6.33 | $6.33 |
| January 2023 | $6.50 | $6.50 |
| December 2022 | $6.30 | $6.30 |
| November 2022 | $6.85 | $6.85 |
| October 2022 | $7.06 | $7.06 |
| September 2022 | $5.69 | $5.69 |
| August 2022 | $8.96 | $8.96 |
| July 2022 | $9.41 | $9.41 |
| June 2022 | $9.32 | $9.32 |
| May 2022 | $9.29 | $9.29 |
| April 2022 | $10.13 | $10.13 |
| March 2022 | $10.25 | $10.25 |
| February 2022 | $11.16 | $11.16 |
| January 2022 | $10.75 | $10.75 |
| December 2021 | $11.38 | $11.38 |
| November 2021 | $11.88 | $11.88 |
| October 2021 | $11.90 | $11.90 |
| September 2021 | $12.29 | $12.29 |
| August 2021 | $11.58 | $11.58 |
| July 2021 | $10.90 | $10.90 |
| June 2021 | $11.20 | $11.20 |
| May 2021 | $10.50 | $10.50 |
| April 2021 | $10.41 | $10.41 |
| March 2021 | $10.57 | $10.57 |
| February 2021 | $10.26 | $10.26 |
| January 2021 | $9.18 | $9.18 |
| December 2020 | $8.38 | $8.38 |
| November 2020 | $7.60 | $7.60 |
| October 2020 | $8.01 | $8.01 |
| September 2020 | $7.27 | $7.27 |
| August 2020 | $8.05 | $8.05 |
| July 2020 | $8.16 | $8.16 |
| June 2020 | $7.40 | $7.40 |
| May 2020 | $5.45 | $5.45 |
| April 2020 | $5.50 | $5.50 |
| March 2020 | $5.84 | $5.84 |
| February 2020 | $8.12 | $8.12 |
| January 2020 | $8.50 | $8.50 |
| December 2019 | $8.24 | $8.24 |
| November 2019 | $8.93 | $8.93 |
| October 2019 | $8.46 | $8.46 |
| September 2019 | $9.01 | $9.01 |
| August 2019 | $9.25 | $9.25 |
| July 2019 | $8.38 | $8.38 |
| June 2019 | $9.40 | $9.40 |
| May 2019 | $9.06 | $9.06 |
| April 2019 | $8.95 | $8.95 |
| March 2019 | $9 | $9 |
| February 2019 | $10.46 | $10.46 |
| January 2019 | $10.50 | $10.50 |
| December 2018 | $10.40 | $10.40 |
| November 2018 | $10.53 | $10.53 |
| October 2018 | $11.40 | $11.40 |
| September 2018 | $11.81 | $11.81 |
| August 2018 | $11.77 | $11.77 |
| July 2018 | $9.20 | $9.20 |
| June 2018 | $9.20 | $9.20 |
| May 2018 | $8.70 | $8.70 |
| April 2018 | $8.74 | $8.74 |
| March 2018 | $9.07 | $9.07 |
| February 2018 | $8.93 | $8.93 |
| January 2018 | $9.15 | $9.15 |
| December 2017 | $8.80 | $8.80 |
| November 2017 | $7.81 | $7.81 |
| October 2017 | $8.85 | $8.85 |
| September 2017 | $8.67 | $8.67 |
| August 2017 | $8.61 | $8.61 |
| July 2017 | $8.57 | $8.57 |
| June 2017 | $9.20 | $9.20 |
| May 2017 | $8.41 | $8.41 |
| April 2017 | $9.98 | $9.98 |
| March 2017 | $10.63 | $10.63 |
| February 2017 | $11.10 | $11.10 |
| January 2017 | $11 | $11 |
| December 2016 | $11.89 | $11.89 |
| November 2016 | $9.88 | $9.88 |
| October 2016 | $9.62 | $9.62 |
| September 2016 | $10.23 | $10.23 |
| August 2016 | $10.62 | $10.62 |
| July 2016 | $10.68 | $10.68 |
| June 2016 | $10.28 | $10.28 |
| May 2016 | $10.80 | $10.80 |
| April 2016 | $10.62 | $10.62 |
| March 2016 | $10.79 | $10.79 |
| February 2016 | $10.54 | $10.54 |
| January 2016 | $10.35 | $10.35 |
| December 2015 | $11.65 | $11.65 |
| November 2015 | $12.88 | $12.88 |
| October 2015 | $13.28 | $13.28 |
| September 2015 | $12.98 | $12.98 |
| August 2015 | $12.38 | $12.38 |
| July 2015 | $13.09 | $13.09 |
| June 2015 | $12.72 | $12.72 |
| May 2015 | $13.10 | $13.10 |
| April 2015 | $12.63 | $12.63 |
| March 2015 | $14.01 | $14.01 |
| February 2015 | $14.89 | $14.89 |
| January 2015 | $14.23 | $14.23 |
| December 2014 | $14.90 | $14.90 |
| November 2014 | $12.42 | $12.42 |
| October 2014 | $12.21 | $12.21 |
| September 2014 | $11.59 | $11.59 |
| August 2014 | $12.83 | $12.83 |
| July 2014 | $13.02 | $13.02 |
| June 2014 | $14.36 | $14.36 |
| May 2014 | $14.58 | $14.58 |
| April 2014 | $15.72 | $15.72 |
| March 2014 | $15.73 | $15.73 |
| February 2014 | $15.78 | $15.78 |
| January 2014 | $15.78 | $15.78 |
| December 2013 | $15.74 | $15.74 |
| November 2013 | $16.01 | $16.01 |
| October 2013 | $16.05 | $16.05 |
| September 2013 | $16.29 | $16.29 |
| August 2013 | $16.03 | $16.15 |
| July 2013 | $15.46 | $15.57 |
| June 2013 | $15.01 | $15.12 |
| May 2013 | $14.61 | $14.84 |
| April 2013 | $14.40 | $14.62 |
| March 2013 | $14.47 | $14.70 |
| February 2013 | $13.22 | $13.55 |
| January 2013 | $12.75 | $13.07 |
| December 2012 | $12.10 | $12.40 |
| November 2012 | $10.75 | $12.75 |
| October 2012 | $10.87 | $13.01 |
| September 2012 | $10.78 | $12.91 |
| August 2012 | $11.50 | $13.77 |
| July 2012 | $10.94 | $13.22 |
| June 2012 | $10.61 | $12.82 |
| May 2012 | $10.52 | $12.71 |
| April 2012 | $10.87 | $13.23 |
| March 2012 | $10.83 | $13.19 |
| February 2012 | $10.58 | $12.97 |
| January 2012 | $10.55 | $12.94 |
| December 2011 | $10.45 | $12.82 |
| November 2011 | $8.96 | $11.08 |
| October 2011 | $9.18 | $11.36 |
| September 2011 | $7.90 | $9.77 |
| August 2011 | $8.89 | $11.10 |
| July 2011 | $9.78 | $12.21 |
| June 2011 | $9.52 | $11.88 |
| May 2011 | $10 | $12.48 |
| April 2011 | $10.09 | $12.60 |
| March 2011 | $9.77 | $12.20 |
| February 2011 | $9.96 | $12.43 |
| January 2011 | $9.90 | $12.36 |
| December 2010 | $8.20 | $10.24 |
| November 2010 | $8 | $9.99 |
| October 2010 | $8.37 | $10.45 |
| September 2010 | $7.36 | $9.19 |
| August 2010 | $6.68 | $8.34 |
| July 2010 | $6.88 | $8.59 |
| June 2010 | $6.59 | $8.23 |
| May 2010 | $6.97 | $8.70 |
| April 2010 | $6.81 | $8.50 |
| March 2010 | $6.06 | $7.57 |
| February 2010 | $6.06 | $7.57 |
| January 2010 | $5.94 | $7.42 |
| December 2009 | $5.52 | $6.89 |
| November 2009 | $5.33 | $6.65 |
| October 2009 | $5.13 | $7.04 |
| September 2009 | $5.07 | $6.96 |
| August 2009 | $5.02 | $6.90 |
| July 2009 | $4.78 | $6.56 |
| June 2009 | $3.82 | $5.24 |
| May 2009 | $3.93 | $5.40 |
| April 2009 | $2.21 | $3.03 |
| March 2009 | $1.91 | $2.62 |
| February 2009 | $1.86 | $2.55 |
| January 2009 | $1.98 | $2.72 |
| December 2008 | $1.71 | $2.35 |
| November 2008 | $1.68 | $2.30 |
| October 2008 | $2.19 | $3.01 |
| September 2008 | $3.68 | $5.06 |
| August 2008 | $4.46 | $6.13 |
| July 2008 | $3.97 | $5.45 |
| June 2008 | $3.71 | $5.09 |
| May 2008 | $5.08 | $6.97 |
| April 2008 | $4.64 | $6.37 |
| March 2008 | $4.49 | $6.17 |
| February 2008 | $5.34 | $7.33 |
| January 2008 | $5.33 | $7.32 |
| December 2007 | $5.26 | $7.23 |
| November 2007 | $5.37 | $7.37 |
| October 2007 | $6.04 | $8.29 |
| September 2007 | $6.71 | $9.22 |
| August 2007 | $6.87 | $9.44 |
| July 2007 | $6.99 | $9.60 |
| June 2007 | $7.83 | $10.75 |
| May 2007 | $8.32 | $11.43 |
| April 2007 | $9.05 | $12.43 |
| March 2007 | $8.13 | $11.16 |
| February 2007 | $8.03 | $11.03 |
| January 2007 | $8.23 | $11.30 |
| December 2006 | $8.59 | $11.80 |
| November 2006 | $8.16 | $11.21 |
| October 2006 | $9.88 | $13.57 |
| September 2006 | $10.06 | $13.82 |
| August 2006 | $9.55 | $13.12 |
| July 2006 | $10.32 | $14.18 |
| June 2006 | $10.41 | $14.30 |
| May 2006 | $9.52 | $13.07 |
| April 2006 | $9.67 | $13.28 |
| March 2006 | $8.67 | $11.91 |
| February 2006 | $8.64 | $11.86 |
| January 2006 | $8.98 | $12.33 |
| December 2005 | $7.65 | $10.51 |
| November 2005 | $7.59 | $10.42 |
| October 2005 | $7.50 | $10.30 |
| September 2005 | $7.39 | $10.15 |
| August 2005 | $7.28 | $10 |
| July 2005 | $7.95 | $10.92 |
| June 2005 | $8.13 | $11.16 |
| May 2005 | $8.95 | $18.43 |
| April 2005 | $8.03 | $16.55 |
| March 2005 | $8.74 | $18 |
| February 2005 | $7.60 | $15.71 |
| January 2005 | $8.02 | $16.57 |
| December 2004 | $6.93 | $14.32 |
| November 2004 | $6.29 | $13 |
| October 2004 | $5.26 | $10.88 |
| September 2004 | $4.32 | $8.93 |
| August 2004 | $4.38 | $9.05 |
| July 2004 | $4.62 | $9.60 |
| June 2004 | $4.22 | $8.78 |
| May 2004 | $4.04 | $8.40 |
| April 2004 | $4.57 | $9.50 |
| March 2004 | $4.46 | $9.28 |
| February 2004 | $4.37 | $9.13 |
| January 2004 | $4.42 | $9.24 |
| December 2003 | $3.95 | $8.26 |
| November 2003 | $3.82 | $7.98 |
| October 2003 | $3.27 | $6.84 |
| September 2003 | $3.34 | $6.97 |
| August 2003 | $3.33 | $7 |
| July 2003 | $3.01 | $6.33 |
| June 2003 | $2.41 | $5.08 |
| May 2003 | $2.35 | $4.95 |
| April 2003 | $1.85 | $3.89 |
| March 2003 | $1.82 | $3.82 |
| February 2003 | $1.85 | $3.90 |
| January 2003 | $1.93 | $4.07 |
| December 2002 | $1.91 | $4.02 |
| November 2002 | $1.94 | $4.09 |
| October 2002 | $1.97 | $4.15 |
| September 2002 | $1.96 | $4.13 |
| August 2002 | $2.07 | $4.36 |
| July 2002 | $2.20 | $4.64 |
| June 2002 | $2.45 | $5.15 |
| May 2002 | $2.56 | $5.39 |
| April 2002 | $2.14 | $4.50 |
| March 2002 | $2.14 | $4.50 |
| February 2002 | $1.80 | $3.78 |
| January 2002 | $1.95 | $4.10 |
| December 2001 | $1.81 | $3.80 |
| November 2001 | $1.73 | $3.65 |
| October 2001 | $1.83 | $3.86 |
| September 2001 | $1.90 | $4 |
| August 2001 | $2.02 | $8.49 |
| July 2001 | $1.63 | $6.85 |
| June 2001 | $1.60 | $6.75 |
| May 2001 | $1.54 | $6.50 |
| April 2001 | $1.30 | $5.45 |
| March 2001 | $1.20 | $5.06 |
| February 2001 | $1.10 | $4.62 |
| January 2001 | $1.17 | $4.94 |
| December 2000 | $1.19 | $5 |
| November 2000 | $1.19 | $5 |
| October 2000 | $1.13 | $4.75 |
| September 2000 | $1.10 | $4.62 |
| August 2000 | $1.10 | $4.62 |
| July 2000 | $1.10 | $4.62 |
| June 2000 | $1.10 | $4.62 |
| May 2000 | $1.17 | $4.94 |
| April 2000 | $1.19 | $5 |
| March 2000 | $1.16 | $4.88 |
| February 2000 | $1.31 | $5.50 |
| January 2000 | $1.31 | $5.50 |
| December 1999 | $1.28 | $5.38 |
| November 1999 | $1.19 | $5 |
| October 1999 | $1.10 | $4.62 |
| September 1999 | $1.18 | $4.97 |
| August 1999 | $1.25 | $5.25 |
| July 1999 | $1.31 | $5.50 |
| June 1999 | $0.86 | $3.62 |
| May 1999 | $0.92 | $3.88 |
| April 1999 | $1.07 | $4.50 |
| March 1999 | $0.98 | $4.12 |
| February 1999 | $0.96 | $4.06 |
| January 1999 | $0.95 | $4 |
| December 1998 | $0.74 | $3.12 |
| November 1998 | $0.77 | $3.25 |
| October 1998 | $0.64 | $2.69 |
| September 1998 | $0.54 | $2.25 |
| August 1998 | $0.59 | $2.50 |
| July 1998 | $0.65 | $2.75 |
| June 1998 | $0.77 | $3.25 |
| May 1998 | $0.83 | $3.50 |
| April 1998 | $0.74 | $3.12 |
| March 1998 | $0.82 | $3.44 |
| February 1998 | $0.74 | $3.12 |
| January 1998 | $0.89 | $3.75 |
| December 1997 | $1 | $4.20 |
| November 1997 | $0.98 | $4.12 |
| October 1997 | $1.09 | $4.60 |
| September 1997 | $0.95 | $4 |
| August 1997 | $1 | $1.40 |
| July 1997 | $1.08 | $1.51 |
| June 1997 | $0.96 | $1.35 |
| January 1997 | $1.43 | $2 |
| December 1996 | $0.92 | $1.29 |
| November 1996 | $1.57 | $2.20 |
| October 1996 | $1.43 | $2 |
| September 1996 | $1.82 | $2.55 |
| August 1996 | $1.75 | $2.45 |
| July 1996 | $1.78 | $2.50 |
| June 1996 | $1.78 | $2.50 |
| May 1996 | $1.60 | $2.25 |
| April 1996 | $1.46 | $2.05 |
| March 1996 | $1.69 | $2.38 |
| February 1996 | $1.44 | $2.03 |
| January 1996 | $1.69 | $2.38 |
| December 1995 | $1.96 | $2.75 |
| November 1995 | $1.60 | $2.25 |
| October 1995 | $1.50 | $2.10 |
| September 1995 | $1.79 | $2.51 |
| August 1995 | $1.60 | $2.25 |
| July 1995 | $1.25 | $1.75 |
| June 1995 | $1.43 | $2 |
| March 1995 | $0.98 | $1.38 |
| February 1995 | $0.99 | $1.39 |
| December 1994 | $1.14 | $1.60 |
| November 1994 | $1.38 | $1.94 |
| October 1994 | $1.47 | $2.06 |
| September 1994 | $1.57 | $2.20 |
| August 1994 | $1.47 | $2.07 |
NICK
Price: $7.06
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.99 USD
P/E Ratio: -1.35
Exchange: NMS
Sector: Financial Services
Industry: Credit Services
Volume: 600
Ebitda: 12.8 millionMarket Capitalization: 51.5 million
Average Dividend Frequency: 2