Nicholas Partners Small Cap Growth Fund Institutional Shares (NPSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.06
-0.01 (-0.05%)
At close: Aug 27, 2026
NPSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% |
| Aug 5, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.91% |
| Aug 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.65% |
| Aug 3, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.80% |
| Jul 31, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.61% |
| Jul 30, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.61% |
| Jul 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -3.12% |
| Jul 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.67% |
| Jul 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.28% |
| Jul 24, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.60% |
| Jul 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.41% |
| Jul 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.50% |
| Jul 21, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 3.03% |
| Jul 20, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.11% |
| Jul 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |
| Jul 16, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.21% |
| Jul 15, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.40% |
| Jul 14, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% |
| Jul 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.87% |
| Jul 10, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.15% |
| Jul 9, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.12% |
| 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% |