Nicholas Partners Small Cap Growth Fund Institutional Shares (NPSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.21
-0.06 (-0.27%)
At close: Jul 8, 2026
NPSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.27% |
| Jul 7, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.46% |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.49% |
| Jul 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.72% |
| Jul 1, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -2.49% |
| Jun 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.07% |
| Jun 29, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.30% |
| Jun 26, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.07% |
| Jun 25, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.34% |
| Jun 24, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.26% |
| Jun 23, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.28% |
| Jun 22, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.94% |
| Jun 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.74% |
| Jun 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.13% |
| Jun 16, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.73% |
| Jun 15, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.32% |
| Jun 12, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.11% |
| Jun 11, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 4.94% |
| Jun 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.97% |
| Jun 9, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.27% |
| Jun 8, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.07% |
| Jun 5, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -5.18% |
| Jun 4, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.24% |
| Jun 3, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% |
| Jun 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% |
| Jun 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.58% |
| May 29, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.70% |
| May 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.57% |
| May 27, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.39% |
| May 26, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 2.37% |
| May 22, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.86% |
| May 21, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.82% |
| May 20, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 3.05% |
| May 19, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.74% |
| May 18, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -2.50% |
| May 15, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -3.46% |
| May 14, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.88% |
| May 13, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.98% |
| May 12, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.45% |
| May 11, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.70% |
| May 8, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.82% |
| May 7, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -2.75% |
| May 6, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 2.54% |
| May 5, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 2.66% |
| May 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.19% |
| May 1, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.09% |
| Apr 30, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3.63% |
| Apr 29, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.49% |
| Apr 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.42% |
| Apr 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.52% |