Nicholas Fund (NICSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
82.94
-2.05 (-2.41%)
Apr 21, 2025, 10:57 AM EDT
NICSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 21, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | -0.20% |
| Mar 20, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | -0.25% |
| Mar 19, 2025 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | 0.98% |
| Mar 18, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -0.81% |
| Mar 17, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 0.83% |
| Mar 14, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 1.88% |
| Mar 13, 2025 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | -1.91% |
| Mar 12, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 0.24% |
| Mar 11, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | -0.62% |
| Mar 10, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | -2.55% |
| Mar 7, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | -0.21% |
| Mar 6, 2025 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | -2.05% |
| Mar 5, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 1.04% |
| Mar 4, 2025 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -0.77% |
| Mar 3, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | -1.08% |
| Feb 28, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.26% |
| Feb 27, 2025 | 93.92 | 93.92 | 93.92 | 93.92 | 93.92 | -1.17% |
| Feb 26, 2025 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | 0.02% |
| Feb 25, 2025 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -0.04% |
| Feb 24, 2025 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -1.29% |
| Feb 21, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | -0.57% |
| Feb 20, 2025 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.46% |
| Feb 19, 2025 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | -0.11% |
| Feb 18, 2025 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 0.22% |
| Feb 14, 2025 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | -0.43% |
| Feb 13, 2025 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 0.38% |
| Feb 12, 2025 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | -0.30% |
| Feb 11, 2025 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | 0.06% |