Nicholas Fund (NICSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.35
+0.22 (0.24%)
Jun 3, 2025, 4:00 PM EDT
NICSX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 3, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 0.24% |
Jun 2, 2025 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.22% |
May 30, 2025 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | 0.40% |
May 29, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.02% |
May 28, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | -0.78% |
May 27, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 1.73% |
May 23, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | -1.08% |
May 22, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.13% |
May 21, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -1.41% |
May 20, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -0.38% |
May 19, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.19% |
May 16, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.76% |
May 15, 2025 | 93.39 | 93.39 | 93.39 | 93.39 | 93.39 | 0.23% |
May 14, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -0.05% |
May 13, 2025 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | 0.19% |
May 12, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 2.89% |
May 9, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | 0.02% |
May 8, 2025 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | 0.30% |
May 7, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 0.22% |
May 6, 2025 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | -0.75% |
May 5, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | -0.26% |
May 2, 2025 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | 1.30% |
May 1, 2025 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.17% |
Apr 30, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 0.44% |
Apr 29, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | 0.95% |
Apr 28, 2025 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | -0.06% |
Apr 25, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 0.49% |
Apr 24, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | 1.86% |
Apr 23, 2025 | 86.33 | 86.33 | 86.33 | 86.33 | 86.33 | 1.61% |
Apr 22, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 2.44% |
Apr 21, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | -2.41% |
Apr 17, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | -0.23% |
Apr 16, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -1.93% |
Apr 15, 2025 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -0.14% |
Apr 14, 2025 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 0.79% |
Apr 11, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | 1.59% |
Apr 10, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | -2.96% |
Apr 9, 2025 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | 8.68% |
Apr 8, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | -1.21% |
Apr 7, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | -0.66% |
Apr 4, 2025 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | -5.51% |
Apr 3, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -3.74% |
Apr 2, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.53% |
Apr 1, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | 0.36% |
Mar 31, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | 0.46% |
Mar 28, 2025 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -1.89% |
Mar 27, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -0.18% |
Mar 26, 2025 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | -0.90% |
Mar 25, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.35% |
Mar 24, 2025 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 1.69% |