Nicholas Partners Small Cap Growth Fund Institutional Shares (NPSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.53
+0.06 (0.32%)
At close: Oct 15, 2026
NPSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.32% |
| Oct 14, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.91% |
| Oct 13, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.74% |
| Oct 12, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.51% |
| Oct 9, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.73% |
| Oct 8, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.93% |
| Oct 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.88% |
| Oct 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.71% |
| Oct 5, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.30% |
| Oct 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% |
| Oct 1, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.51% |
| Sep 30, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.10% |
| Sep 29, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.21% |
| Sep 28, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.62% |
| Sep 25, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% |
| Sep 24, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.31% |
| Sep 23, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.77% |
| Sep 22, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.15% |
| Sep 21, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Sep 18, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.46% |
| Sep 17, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.08% |
| Sep 16, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% |
| Sep 15, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.51% |
| Sep 14, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.69% |
| Sep 11, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.00% |
| Sep 10, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.38% |
| Sep 9, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.36% |
| Sep 8, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.10% |
| Sep 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.64% |
| Sep 3, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.69% |
| Sep 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.60% |
| Sep 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.13% |
| Aug 31, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.78% |
| Aug 28, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.66% |
| Aug 27, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.05% |
| Aug 26, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.57% |
| Aug 25, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.10% |
| Aug 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.04% |
| Aug 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.76% |
| Aug 20, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -2.10% |
| Aug 19, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.20% |
| Aug 18, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.73% |
| Aug 17, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.68% |
| Aug 14, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.54% |
| Aug 13, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.36% |
| Aug 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.75% |
| Aug 11, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.14% |
| Aug 10, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.23% |
| Aug 7, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.38% |
| Aug 6, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.46% |