Nicholas Partners Small Cap Growth Fund Institutional Shares (NPSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.88
+0.12 (0.64%)
At close: Apr 2, 2026
NPSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.46% |
| Mar 31, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 5.66% |
| Mar 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.99% |
| Mar 27, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -1.53% |
| Mar 26, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -3.53% |
| Mar 25, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2.26% |
| Mar 24, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.92% |
| Mar 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.45% |
| Mar 20, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.18% |
| Mar 19, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.09% |
| Mar 18, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.02% |
| Mar 17, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.87% |
| Mar 16, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.94% |
| Mar 13, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.99% |
| Mar 12, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -2.88% |
| Mar 11, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Mar 10, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.16% |
| Mar 9, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 3.08% |
| Mar 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -3.30% |
| Mar 5, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.49% |
| Mar 4, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.32% |
| Mar 3, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.66% |
| Mar 2, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.30% |
| Feb 27, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.63% |
| Feb 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.10% |
| Feb 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% |
| Feb 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.50% |
| Feb 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.33% |
| Feb 20, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.41% |
| Feb 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.92% |
| Feb 18, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.83% |
| Feb 17, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.20% |
| Feb 13, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.26% |
| Feb 12, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.80% |
| Feb 11, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.72% |
| Feb 10, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.01% |
| Feb 9, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.70% |
| Feb 6, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 4.97% |
| Feb 5, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.06% |
| Feb 4, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.12% |
| Feb 3, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.19% |
| Feb 2, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.63% |
| Jan 30, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -2.14% |
| Jan 29, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.76% |
| Jan 28, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.60% |
| Jan 27, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.33% |
| Jan 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.21% |
| Jan 23, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.73% |
| Jan 22, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.20% |
| Jan 21, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.75% |