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 )

6.360 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 4.640 4.700 4.510 4.700 611 -0.06(-1.24%)
Oct 30, 2023 4.640 4.759 4.450 4.759 1,144 +0.25(+5.53%)
Oct 27, 2023 4.509 4.650 4.509 4.510 1,925 -0.19(-4.04%)
Oct 26, 2023 4.500 4.700 4.450 4.700 1,627 +0.22(+4.91%)
Oct 25, 2023 4.430 4.640 4.420 4.480 4,555 +0.03(+0.67%)
Oct 24, 2023 4.540 4.540 4.410 4.450 4,182 -0.06(-1.33%)
Oct 23, 2023 4.500 4.510 4.440 4.510 8,592 -0.06(-1.31%)
Oct 20, 2023 4.560 4.820 4.560 4.570 1,499 -0.02(-0.44%)
Oct 19, 2023 4.600 4.680 4.590 4.590 961 +0.09(+2.00%)
Oct 18, 2023 4.420 4.620 4.420 4.500 7,045 +0.00(+0.00%)
Oct 17, 2023 4.550 4.685 4.500 4.500 9,062 -0.03(-0.66%)
Oct 16, 2023 4.650 4.650 4.530 4.530 10,275 -0.16(-3.41%)
Oct 13, 2023 4.760 4.760 4.673 4.690 4,357 +0.04(+0.86%)
Oct 12, 2023 4.960 4.960 4.640 4.650 11,011 +0.02(+0.43%)
Oct 11, 2023 4.810 4.810 4.590 4.630 6,253 -0.07(-1.49%)
Oct 10, 2023 4.800 4.830 4.700 4.700 1,985 -0.06(-1.22%)
Oct 09, 2023 4.780 4.780 4.736 4.758 422 +0.01(+0.23%)
Oct 06, 2023 4.690 4.750 4.600 4.747 10,011 +0.13(+2.76%)
Oct 05, 2023 4.590 4.790 4.590 4.620 5,175 -0.02(-0.43%)
Oct 04, 2023 4.710 4.710 4.520 4.640 2,472 +0.00(+0.00%)
Oct 03, 2023 4.760 4.950 4.640 4.640 3,378 -0.19(-3.93%)
Oct 02, 2023 4.710 4.850 4.700 4.830 1,938 +0.05(+1.04%)
Sep 29, 2023 4.790 4.821 4.630 4.780 2,873 +0.00(+0.00%)
Sep 28, 2023 4.780 4.847 4.780 4.780 1,053 +0.00(+0.00%)
Sep 27, 2023 4.820 4.848 4.740 4.780 2,668 +0.08(+1.70%)
Sep 26, 2023 4.825 4.825 4.700 4.700 4,837 -0.03(-0.63%)
Sep 25, 2023 4.850 4.812 4.730 4.730 11,686 -0.09(-1.91%)
Sep 22, 2023 4.800 4.977 4.688 4.822 4,296 +0.05(+1.09%)
Sep 21, 2023 4.800 4.800 4.700 4.770 13,143 +0.02(+0.42%)
Sep 20, 2023 4.740 4.865 4.740 4.750 2,224 +0.09(+1.93%)
Sep 19, 2023 4.890 4.890 4.660 4.660 6,042 -0.23(-4.70%)
Sep 18, 2023 4.750 4.890 4.710 4.890 5,414 +0.05(+1.03%)
Sep 15, 2023 4.930 4.930 4.670 4.840 16,904 +0.02(+0.42%)
Sep 14, 2023 4.825 4.888 4.800 4.820 1,901 +0.09(+1.90%)
Sep 13, 2023 4.850 4.900 4.720 4.730 13,710 -0.03(-0.63%)
Sep 12, 2023 4.935 4.935 4.760 4.760 969 -0.08(-1.65%)
Sep 11, 2023 4.930 4.930 4.730 4.840 2,091 +0.09(+1.89%)
Sep 08, 2023 4.800 4.850 4.720 4.750 2,350 -0.09(-1.96%)
Sep 07, 2023 4.760 4.920 4.760 4.845 9,518 -0.11(-2.13%)
Sep 06, 2023 5.020 5.030 4.810 4.950 11,980 -0.10(-1.98%)
Sep 05, 2023 5.150 5.299 5.008 5.050 5,662 -0.02(-0.39%)
Sep 01, 2023 5.110 5.144 5.002 5.070 5,288 +0.04(+0.80%)
Aug 31, 2023 5.230 5.270 5.000 5.030 4,121 -0.07(-1.37%)
Aug 30, 2023 5.070 5.210 5.035 5.100 21,497 +0.03(+0.63%)
Aug 29, 2023 5.000 5.070 4.990 5.068 8,434 +0.07(+1.36%)
Aug 28, 2023 4.980 5.000 4.925 5.000 3,713 +0.01(+0.20%)
Aug 25, 2023 4.900 4.990 4.810 4.990 4,620 +0.00(+0.00%)
Aug 24, 2023 4.920 5.069 4.810 4.990 20,263 +0.05(+1.01%)
Aug 23, 2023 4.930 4.940 4.540 4.940 18,766 +0.18(+3.78%)
Aug 22, 2023 4.760 4.760 4.760 4.760 486 +0.01(+0.21%)
Aug 21, 2023 4.906 4.906 4.690 4.750 12,215 -0.08(-1.66%)
Aug 18, 2023 4.870 5.050 4.810 4.830 1,500 +0.07(+1.47%)
Aug 17, 2023 4.730 5.005 4.730 4.760 6,163 +0.03(+0.63%)
Aug 16, 2023 4.550 4.730 4.500 4.730 30,627 +0.04(+0.75%)
Aug 15, 2023 4.600 4.860 4.600 4.695 4,432 -0.04(-0.95%)
Aug 14, 2023 4.710 4.760 4.605 4.740 7,357 -0.01(-0.21%)
Aug 11, 2023 4.750 4.900 4.740 4.750 7,115 -0.13(-2.66%)
Aug 10, 2023 4.820 4.940 4.820 4.880 6,072 -0.02(-0.41%)
Aug 09, 2023 4.698 5.110 4.698 4.900 5,059 +0.00(+0.00%)
Aug 08, 2023 4.900 4.910 4.900 4.900 3,448 +0.02(+0.41%)
Aug 07, 2023 5.100 5.100 4.860 4.880 3,963 -0.12(-2.50%)
Aug 04, 2023 5.105 5.210 5.005 5.005 3,384 +0.10(+2.14%)
Aug 03, 2023 5.000 5.080 4.900 4.900 5,314 +0.00(+0.00%)
Aug 02, 2023 4.930 5.000 4.900 4.900 2,622 -0.10(-2.00%)
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.