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 )

6.450 +0.090 (+1.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 17, 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 (%)
Nov 30, 2022 6.530 6.854 6.430 6.854 2,264 +0.32(+4.96%)
Nov 29, 2022 6.740 6.740 6.530 6.530 1,734 -0.02(-0.31%)
Nov 28, 2022 6.950 6.950 6.550 6.550 780 -0.07(-1.06%)
Nov 22, 2022 6.620 424 +0.09(+1.38%)
Nov 21, 2022 6.270 6.530 6.238 6.530 7,573 +0.49(+8.11%)
Nov 18, 2022 6.650 6.750 6.040 6.040 59,196 -0.57(-8.62%)
Nov 17, 2022 6.850 6.850 6.420 6.610 8,151 -0.18(-2.65%)
Nov 16, 2022 6.750 6.790 6.500 6.790 5,940 +0.09(+1.42%)
Nov 15, 2022 6.520 6.695 6.420 6.695 1,820 +0.29(+4.61%)
Nov 14, 2022 6.700 6.730 6.330 6.400 4,702 -0.28(-4.19%)
Nov 11, 2022 6.300 6.725 5.920 6.680 10,648 +0.33(+5.28%)
Nov 10, 2022 6.510 6.670 5.930 6.345 15,396 -0.17(-2.68%)
Nov 09, 2022 6.350 6.650 6.350 6.520 2,589 -0.01(-0.15%)
Nov 08, 2022 6.900 7.020 6.500 6.530 7,549 +0.00(+0.00%)
Nov 07, 2022 6.640 6.920 6.380 6.530 2,269 -0.16(-2.39%)
Nov 04, 2022 6.620 6.945 6.120 6.690 19,848 +0.07(+1.06%)
Nov 03, 2022 6.620 7.010 6.620 6.620 6,494 -0.36(-5.12%)
Nov 02, 2022 7.150 7.300 6.760 6.978 7,871 -0.23(-3.22%)
Nov 01, 2022 6.960 7.240 6.960 7.210 5,404 +0.15(+2.12%)
Oct 31, 2022 6.590 7.573 6.590 7.060 10,558 +0.26(+3.82%)
Oct 28, 2022 6.520 7.230 6.520 6.800 4,510 +0.18(+2.72%)
Oct 27, 2022 6.660 6.940 6.440 6.620 3,692 -0.14(-2.07%)
Oct 26, 2022 6.740 7.310 6.710 6.760 15,159 -0.23(-3.29%)
Oct 25, 2022 6.370 6.990 6.020 6.990 8,835 +0.62(+9.73%)
Oct 24, 2022 6.220 6.370 5.950 6.370 5,950 +0.31(+5.12%)
Oct 21, 2022 6.410 6.410 6.060 6.060 2,747 -0.21(-3.35%)
Oct 20, 2022 5.960 6.270 5.960 6.270 3,193 +0.25(+4.15%)
Oct 19, 2022 6.010 6.270 6.010 6.020 4,579 +0.00(+0.00%)
Oct 18, 2022 5.890 6.180 5.890 6.020 2,907 +0.22(+3.79%)
Oct 17, 2022 5.628 5.900 5.626 5.800 3,907 +0.29(+5.26%)
Oct 14, 2022 5.370 5.690 5.260 5.510 28,871 +0.01(+0.18%)
Oct 13, 2022 5.375 5.510 5.250 5.500 4,514 +0.15(+2.80%)
Oct 12, 2022 5.480 5.480 5.350 5.350 1,032 +0.00(+0.00%)
Oct 11, 2022 5.290 5.440 5.230 5.350 24,678 +0.06(+1.13%)
Oct 10, 2022 5.400 5.520 5.240 5.290 5,865 -0.11(-2.04%)
Oct 07, 2022 5.340 5.530 5.340 5.400 7,215 -0.09(-1.64%)
Oct 06, 2022 5.710 5.989 5.230 5.490 44,251 -0.18(-3.17%)
Oct 05, 2022 5.810 6.050 5.670 5.670 3,623 -0.11(-1.90%)
Oct 04, 2022 5.960 6.160 5.780 5.780 11,447 +0.06(+1.05%)
Oct 03, 2022 5.720 5.720 5.720 5.720 702 +0.03(+0.53%)
Sep 30, 2022 5.550 6.070 5.540 5.690 2,338 -0.01(-0.18%)
Sep 29, 2022 6.250 6.260 5.700 5.700 20,762 -0.49(-7.92%)
Sep 28, 2022 6.160 6.345 5.970 6.190 5,922 +0.21(+3.51%)
Sep 27, 2022 6.000 6.313 5.940 5.980 16,502 +0.11(+1.87%)
Sep 26, 2022 5.790 5.950 5.580 5.870 6,759 +0.12(+2.09%)
Sep 23, 2022 6.100 6.150 5.750 5.750 13,859 -0.37(-6.05%)
Sep 22, 2022 6.110 6.320 6.000 6.120 15,224 -0.35(-5.41%)
Sep 21, 2022 6.460 6.800 6.400 6.470 30,796 -0.05(-0.77%)
Sep 20, 2022 6.930 6.930 6.380 6.520 15,682 -0.41(-5.92%)
Sep 19, 2022 6.558 6.930 6.515 6.930 2,760 -0.04(-0.57%)
Sep 16, 2022 7.180 7.182 6.970 6.970 23,132 -0.32(-4.39%)
Sep 15, 2022 7.360 7.453 7.020 7.290 4,486 +0.09(+1.25%)
Sep 14, 2022 7.710 7.710 7.180 7.200 9,339 -0.57(-7.34%)
Sep 13, 2022 7.950 7.995 7.750 7.770 10,716 -0.27(-3.36%)
Sep 12, 2022 8.330 8.330 8.040 8.040 1,736 -0.29(-3.48%)
Sep 09, 2022 7.950 8.340 7.950 8.330 2,882 +0.16(+1.96%)
Sep 08, 2022 8.400 8.499 8.100 8.170 5,290 -0.13(-1.63%)
Sep 07, 2022 8.650 8.650 8.250 8.305 7,074 -0.29(-3.43%)
Sep 06, 2022 8.750 8.750 8.550 8.600 4,385 -0.15(-1.71%)
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.