Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicholas Fincl Inc (NQ: NICK )

6.600 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.640 6.690 6.341 6.600 12,551 +0.15(+2.33%)
Jun 17, 2024 6.656 6.656 6.335 6.450 7,022 +0.09(+1.42%)
Jun 14, 2024 6.450 6.450 6.250 6.360 6,246 -0.02(-0.31%)
Jun 13, 2024 6.380 6.380 6.380 6.380 325 -0.20(-3.04%)
Jun 12, 2024 6.450 6.580 6.270 6.580 1,346 +0.25(+3.95%)
Jun 11, 2024 6.260 6.330 6.250 6.330 20,523 -0.01(-0.16%)
Jun 10, 2024 6.250 6.700 6.250 6.340 2,371 +0.01(+0.16%)
Jun 07, 2024 6.260 6.400 6.260 6.330 2,052 -0.17(-2.62%)
Jun 06, 2024 6.254 6.500 6.254 6.500 1,178 +0.00(+0.00%)
Jun 05, 2024 6.568 6.575 6.360 6.500 27,840 -0.10(-1.52%)
Jun 04, 2024 6.584 6.675 6.550 6.600 4,655 -0.14(-2.08%)
Jun 03, 2024 6.680 6.740 6.550 6.740 3,873 +0.17(+2.59%)
May 31, 2024 6.790 6.800 6.570 6.570 2,591 +0.01(+0.15%)
May 30, 2024 6.675 6.675 6.550 6.560 1,838 -0.06(-0.83%)
May 29, 2024 6.615 6.680 6.615 6.615 671 -0.08(-1.27%)
May 28, 2024 6.640 6.726 6.560 6.700 1,740 +0.15(+2.29%)
May 23, 2024 6.550 337 +0.00(+0.00%)
May 22, 2024 6.550 6.550 6.550 6.550 178 -0.04(-0.61%)
May 17, 2024 6.590 362 +0.05(+0.76%)
May 16, 2024 6.620 6.800 6.530 6.540 4,015 -0.01(-0.15%)
May 15, 2024 6.610 6.610 6.550 6.550 997 +0.03(+0.40%)
May 14, 2024 6.524 6.524 6.524 6.524 797 -0.27(-4.02%)
May 10, 2024 6.797 435 +0.07(+1.00%)
May 09, 2024 6.920 7.010 6.729 6.729 12,251 +0.33(+5.15%)
May 08, 2024 6.490 6.500 6.400 6.400 10,786 -0.45(-6.57%)
May 07, 2024 7.000 7.000 6.850 6.850 3,221 +0.22(+3.32%)
May 06, 2024 6.890 7.030 6.630 6.630 2,964 -0.43(-6.09%)
May 03, 2024 7.550 7.550 6.800 7.060 5,483 +0.19(+2.80%)
May 02, 2024 7.000 7.310 6.868 6.868 2,189 +0.15(+2.30%)
May 01, 2024 6.710 6.713 6.713 6.713 490 +0.27(+4.25%)
Apr 30, 2024 6.290 6.560 6.050 6.440 9,458 -0.26(-3.81%)
Apr 29, 2024 6.820 6.820 6.360 6.695 1,981 -0.05(-0.81%)
Apr 26, 2024 6.628 6.750 6.628 6.750 545 +0.07(+1.05%)
Apr 25, 2024 6.310 6.680 6.310 6.680 820 +0.09(+1.37%)
Apr 24, 2024 6.800 6.800 6.550 6.590 2,031 +0.20(+3.13%)
Apr 22, 2024 6.390 144 -0.24(-3.62%)
Apr 19, 2024 6.720 6.880 6.630 6.630 995 -0.11(-1.63%)
Apr 18, 2024 6.730 6.900 6.635 6.740 9,676 -0.15(-2.12%)
Apr 17, 2024 6.805 6.886 6.805 6.886 755 -0.03(-0.46%)
Apr 16, 2024 6.805 6.918 6.730 6.918 1,986 -0.02(-0.32%)
Apr 15, 2024 6.805 6.940 6.805 6.940 1,513 +0.00(+0.00%)
Apr 12, 2024 6.805 6.940 6.805 6.940 712 +0.12(+1.76%)
Apr 11, 2024 6.920 6.920 6.700 6.820 1,114 -0.10(-1.45%)
Apr 10, 2024 6.810 6.920 6.810 6.920 1,156 +0.10(+1.47%)
Apr 09, 2024 6.670 6.940 6.670 6.820 10,409 +0.14(+2.10%)
Apr 08, 2024 6.680 6.750 6.680 6.680 2,181 -0.15(-2.20%)
Apr 05, 2024 6.690 6.830 6.690 6.830 952 -0.01(-0.15%)
Apr 04, 2024 6.750 6.840 6.750 6.840 767 +0.01(+0.22%)
Apr 03, 2024 6.670 6.825 6.670 6.825 628 +0.08(+1.11%)
Apr 02, 2024 6.820 6.840 6.670 6.750 3,659 +0.01(+0.22%)
Apr 01, 2024 6.538 6.810 6.538 6.735 4,473 -0.02(-0.37%)
Mar 28, 2024 6.650 6.788 6.650 6.760 4,349 +0.00(+0.00%)
Mar 27, 2024 6.665 6.800 6.665 6.760 3,797 +0.22(+3.36%)
Mar 26, 2024 6.590 6.710 6.540 6.540 3,114 -0.15(-2.24%)
Mar 25, 2024 6.820 6.932 6.690 6.690 4,283 -0.23(-3.32%)
Mar 22, 2024 6.910 6.980 6.840 6.920 2,218 +0.06(+0.87%)
Mar 21, 2024 6.981 7.000 6.840 6.860 3,640 -0.09(-1.29%)
Mar 20, 2024 6.840 6.950 6.840 6.950 2,497 +0.05(+0.72%)
Mar 19, 2024 6.970 6.990 6.840 6.900 2,547 +0.04(+0.58%)
Mar 18, 2024 6.914 6.915 6.860 6.860 2,924 -0.08(-1.15%)
Mar 15, 2024 6.840 6.940 6.840 6.940 3,110 +0.01(+0.14%)
Mar 14, 2024 6.930 6.930 6.930 6.930 333 +0.06(+0.88%)
Mar 13, 2024 6.980 6.980 6.870 6.870 4,096 +0.00(+0.00%)
Mar 12, 2024 6.991 6.991 6.830 6.870 2,711 -0.01(-0.15%)
Mar 11, 2024 6.880 6.880 6.880 6.880 1,497 +0.00(+0.00%)
Mar 08, 2024 6.968 7.000 6.835 6.880 3,550 -0.10(-1.48%)
Mar 07, 2024 7.000 7.000 6.915 6.983 2,191 +0.03(+0.47%)
Mar 06, 2024 7.000 7.010 6.930 6.950 21,990 +0.10(+1.46%)
Mar 05, 2024 7.030 7.030 6.850 6.850 19,299 -0.02(-0.29%)
Mar 04, 2024 6.850 6.870 6.850 6.870 982 +0.05(+0.73%)
Mar 01, 2024 6.910 6.910 6.820 6.820 6,332 -0.13(-1.87%)
Feb 29, 2024 6.930 7.100 6.930 6.950 3,271 -0.04(-0.57%)
Feb 28, 2024 6.990 6.990 6.990 6.990 485 +0.09(+1.30%)
Feb 27, 2024 6.970 7.010 6.900 6.900 1,093 -0.12(-1.78%)
Feb 26, 2024 6.880 7.100 6.880 7.025 6,254 -0.06(-0.92%)
Feb 23, 2024 6.980 7.350 6.920 7.090 26,262 +0.11(+1.58%)
Feb 22, 2024 6.930 6.990 6.820 6.980 14,506 +0.15(+2.20%)
Feb 21, 2024 6.890 7.000 6.830 6.830 6,912 +0.01(+0.15%)
Feb 20, 2024 6.915 6.950 6.820 6.820 6,016 -0.12(-1.73%)
Feb 16, 2024 7.000 7.000 6.820 6.940 19,400 +0.09(+1.31%)
Feb 15, 2024 6.840 7.000 6.830 6.850 2,544 -0.12(-1.72%)
Feb 14, 2024 7.010 7.132 6.970 6.970 5,993 -0.03(-0.43%)
Feb 13, 2024 7.010 7.010 6.840 7.000 20,294 -0.15(-2.10%)
Feb 12, 2024 7.150 7.150 7.150 7.150 1,916 -0.02(-0.28%)
Feb 09, 2024 7.000 7.170 7.000 7.170 1,575 +0.05(+0.70%)
Feb 08, 2024 7.100 7.120 7.100 7.120 1,390 -0.13(-1.79%)
Feb 07, 2024 7.010 7.300 7.001 7.250 4,889 +0.15(+2.11%)
Feb 06, 2024 6.870 7.100 6.870 7.100 2,372 -0.05(-0.70%)
Feb 05, 2024 7.020 7.150 6.915 7.150 8,333 +0.10(+1.42%)
Feb 02, 2024 7.010 7.120 7.010 7.050 2,259 -0.01(-0.14%)
Feb 01, 2024 7.062 7.267 7.060 7.060 2,340 +0.00(+0.00%)
Jan 31, 2024 7.376 7.376 7.030 7.060 3,674 +0.04(+0.57%)
Jan 30, 2024 7.000 7.266 7.000 7.020 4,770 -0.07(-0.92%)
Jan 29, 2024 7.050 7.155 7.050 7.085 2,157 +0.07(+0.93%)
Jan 26, 2024 7.220 7.220 6.990 7.020 4,962 -0.11(-1.54%)
Jan 25, 2024 7.010 7.150 7.000 7.130 4,088 +0.13(+1.86%)
Jan 24, 2024 6.930 7.000 6.830 7.000 1,924 +0.02(+0.29%)
Jan 23, 2024 7.000 7.000 6.980 6.980 8,390 +0.07(+1.01%)
Jan 22, 2024 6.980 7.010 6.910 6.910 5,152 -0.04(-0.65%)
Jan 19, 2024 6.980 7.000 6.955 6.955 3,539 +0.04(+0.58%)
Jan 18, 2024 7.000 7.010 6.865 6.915 3,158 -0.09(-1.36%)
Jan 17, 2024 7.000 7.010 6.880 7.010 6,825 +0.02(+0.29%)
Jan 16, 2024 6.913 7.000 6.830 6.990 8,304 -0.01(-0.14%)
Jan 12, 2024 7.010 7.010 6.900 7.000 4,787 +0.00(+0.00%)
Jan 11, 2024 6.980 7.030 6.980 7.000 10,561 +0.00(+0.00%)
Jan 10, 2024 6.930 7.250 6.930 7.000 8,268 +0.04(+0.50%)
Jan 09, 2024 7.000 7.000 6.830 6.965 9,737 -0.04(-0.50%)
Jan 08, 2024 7.010 7.072 7.000 7.000 1,668 +0.00(+0.00%)
Jan 05, 2024 7.010 7.021 7.000 7.000 8,889 -0.08(-1.13%)
Jan 04, 2024 7.000 7.080 7.000 7.080 15,387 +0.09(+1.29%)
Jan 03, 2024 7.000 7.095 6.840 6.990 6,724 -0.01(-0.14%)
Jan 02, 2024 7.130 7.165 6.850 7.000 12,614 +0.10(+1.45%)
Dec 29, 2023 7.190 7.200 6.850 6.900 6,623 -0.30(-4.17%)
Dec 28, 2023 6.810 7.218 6.810 7.200 24,750 +0.25(+3.60%)
Dec 27, 2023 6.820 6.950 6.820 6.950 6,142 +0.07(+1.02%)
Dec 26, 2023 7.000 7.004 6.770 6.880 6,263 -0.04(-0.58%)
Dec 22, 2023 7.100 7.100 6.890 6.920 6,060 +0.06(+0.87%)
Dec 21, 2023 6.500 6.890 6.446 6.860 16,078 +0.36(+5.54%)
Dec 20, 2023 6.560 6.800 6.475 6.500 6,535 -0.29(-4.34%)
Dec 19, 2023 6.710 6.875 6.651 6.795 14,704 +0.01(+0.22%)
Dec 18, 2023 6.600 6.910 6.600 6.780 2,707 +0.09(+1.35%)
Dec 15, 2023 6.920 7.120 6.690 6.690 53,705 -0.31(-4.43%)
Dec 14, 2023 6.960 7.000 6.960 7.000 6,864 +0.10(+1.45%)
Dec 13, 2023 6.840 7.000 6.800 6.900 8,889 +0.07(+1.02%)
Dec 12, 2023 6.870 7.030 6.810 6.830 8,048 -0.04(-0.58%)
Dec 11, 2023 6.760 6.870 6.760 6.870 2,051 +0.03(+0.44%)
Dec 08, 2023 7.020 7.090 6.662 6.840 6,099 -0.26(-3.66%)
Dec 07, 2023 7.100 7.170 7.100 7.100 1,471 +0.08(+1.14%)
Dec 06, 2023 7.000 7.125 7.000 7.020 3,184 -0.16(-2.23%)
Dec 05, 2023 7.240 7.240 7.157 7.180 4,355 -0.07(-0.97%)
Dec 04, 2023 7.240 7.450 7.080 7.250 2,452 +0.15(+2.11%)
Dec 01, 2023 7.340 7.340 7.100 7.100 20,128 -0.04(-0.49%)
Nov 30, 2023 6.820 7.135 6.820 7.135 13,921 +0.08(+1.21%)
Nov 29, 2023 6.900 7.120 6.900 7.050 11,219 +0.23(+3.31%)
Nov 28, 2023 6.625 6.824 6.480 6.824 5,663 +0.27(+4.18%)
Nov 27, 2023 6.740 6.750 6.550 6.550 11,480 -0.29(-4.24%)
Nov 24, 2023 6.530 6.905 6.530 6.840 2,484 +0.39(+6.05%)
Nov 22, 2023 6.720 6.750 6.420 6.450 11,386 -0.02(-0.31%)
Nov 21, 2023 6.470 6.740 6.450 6.470 7,957 -0.08(-1.15%)
Nov 20, 2023 6.610 6.740 6.545 6.545 4,891 -0.05(-0.83%)
Nov 17, 2023 6.820 6.980 6.412 6.600 6,034 -0.15(-2.22%)
Nov 16, 2023 6.690 6.820 6.300 6.750 26,388 +0.06(+0.90%)
Nov 15, 2023 6.650 7.180 6.140 6.690 100,058 +1.25(+22.98%)
Nov 14, 2023 4.700 5.440 4.600 5.440 26,578 +0.91(+20.13%)
Nov 13, 2023 4.450 4.529 4.450 4.529 1,833 +0.08(+1.76%)
Nov 10, 2023 4.470 4.500 4.420 4.450 3,483 -0.03(-0.67%)
Nov 09, 2023 4.550 4.550 4.480 4.480 1,744 +0.01(+0.22%)
Nov 08, 2023 4.480 4.590 4.400 4.470 5,525 +0.01(+0.22%)
Nov 07, 2023 4.700 4.700 4.370 4.460 1,221 -0.08(-1.76%)
Nov 06, 2023 4.710 4.710 4.520 4.540 1,611 -0.07(-1.52%)
Nov 03, 2023 4.730 4.768 4.564 4.610 6,301 -0.13(-2.74%)
Nov 02, 2023 4.630 4.740 4.620 4.740 3,043 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.