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 (%)
Dec 31, 2008 1.675 1.711 1.711 1.711 12,910 -0.04(-2.08%)
Dec 30, 2008 1.893 1.929 1.747 1.747 19,021 +0.00(+0.00%)
Dec 29, 2008 1.747 1.777 1.747 1.747 26,232 -0.01(-0.83%)
Dec 26, 2008 1.718 1.762 1.711 1.762 16,225 +0.03(+1.68%)
Dec 24, 2008 1.718 1.733 1.696 1.733 7,898 +0.01(+0.42%)
Dec 23, 2008 1.711 1.784 1.711 1.726 26,777 +0.01(+0.85%)
Dec 22, 2008 1.675 1.762 1.675 1.711 34,308 +0.04(+2.62%)
Dec 19, 2008 1.711 1.711 1.631 1.667 3,173 -0.04(-2.55%)
Dec 18, 2008 1.711 1.711 1.675 1.711 17,442 -0.00(-0.00%)
Dec 17, 2008 1.755 1.755 1.704 1.711 13,721 -0.11(-6.00%)
Dec 16, 2008 1.755 1.820 1.755 1.820 7,691 +0.00(+0.00%)
Dec 15, 2008 1.755 1.820 1.755 1.820 824 +0.07(+3.82%)
Dec 12, 2008 1.820 1.820 1.711 1.753 5,580 +0.04(+2.47%)
Dec 11, 2008 1.879 1.966 1.711 1.711 29,389 -0.17(-8.91%)
Dec 10, 2008 1.748 2.184 1.748 1.879 17,075 +0.07(+3.61%)
Dec 09, 2008 1.565 1.813 1.529 1.813 23,209 +0.27(+17.45%)
Dec 08, 2008 1.638 1.726 1.529 1.544 73,637 -0.20(-11.67%)
Dec 05, 2008 1.675 1.762 1.675 1.747 9,302 +0.07(+4.35%)
Dec 03, 2008 1.675 1.675 1.675 1.675 0 -0.07(-4.17%)
Dec 02, 2008 1.704 1.747 1.704 1.747 5,122 -0.01(-0.83%)
Dec 01, 2008 1.609 1.762 1.609 1.762 4,260 +0.09(+5.22%)
Nov 28, 2008 1.711 1.711 1.565 1.675 11,947 -0.07(-4.17%)
Nov 26, 2008 1.820 1.820 1.718 1.747 13,322 +0.11(+6.67%)
Nov 25, 2008 1.675 1.871 1.638 1.638 10,527 -0.15(-8.16%)
Nov 24, 2008 1.769 1.784 1.689 1.784 23,224 -0.04(-2.00%)
Nov 21, 2008 1.879 1.879 1.514 1.820 43,196 -0.09(-4.58%)
Nov 20, 2008 1.864 1.995 1.828 1.908 21,227 -0.13(-6.43%)
Nov 19, 2008 2.024 2.039 1.929 2.039 11,605 -0.07(-3.11%)
Nov 18, 2008 1.915 2.104 1.915 2.104 6,043 +0.20(+10.73%)
Nov 17, 2008 1.944 1.944 1.900 1.900 3,176 +0.01(+0.38%)
Nov 14, 2008 1.951 1.951 1.857 1.893 11,222 -0.04(-1.89%)
Nov 13, 2008 2.119 2.308 1.900 1.929 6,159 -0.25(-11.67%)
Nov 12, 2008 2.184 2.213 2.184 2.184 24,172 -0.02(-0.99%)
Nov 11, 2008 2.097 2.286 2.090 2.206 18,862 +0.11(+5.21%)
Nov 10, 2008 2.177 2.177 2.097 2.097 3,708 -0.12(-5.57%)
Nov 07, 2008 2.221 2.250 2.221 2.221 4,532 +0.00(+0.00%)
Nov 06, 2008 2.468 2.883 2.221 2.221 8,166 -0.25(-10.29%)
Nov 05, 2008 2.337 2.476 2.337 2.476 3,062 +0.09(+3.66%)
Nov 04, 2008 2.221 2.388 2.184 2.388 4,120 +0.20(+9.34%)
Nov 03, 2008 2.184 2.184 2.090 2.184 15,244 -0.01(-0.34%)
Oct 31, 2008 1.842 2.257 1.842 2.192 19,612 +0.30(+15.77%)
Oct 30, 2008 1.893 1.929 1.893 1.893 7,409 -0.04(-2.26%)
Oct 29, 2008 1.675 1.966 1.675 1.937 2,334 +0.08(+4.31%)
Oct 28, 2008 1.565 1.959 1.464 1.857 89,054 -0.09(-4.49%)
Oct 27, 2008 2.221 2.235 1.857 1.944 49,554 -0.22(-10.10%)
Oct 24, 2008 1.871 2.177 1.871 2.162 38,317 -0.03(-1.33%)
Oct 23, 2008 2.039 2.286 2.039 2.192 37,916 -0.04(-1.63%)
Oct 22, 2008 2.345 2.345 2.192 2.228 9,620 -0.15(-6.13%)
Oct 21, 2008 2.345 2.395 2.337 2.374 7,897 +0.04(+1.56%)
Oct 20, 2008 2.199 2.454 2.184 2.337 18,548 +0.02(+0.95%)
Oct 17, 2008 2.403 2.468 2.250 2.315 6,250 -0.05(-2.16%)
Oct 16, 2008 2.374 2.381 2.112 2.366 30,025 -0.17(-6.88%)
Oct 15, 2008 2.665 2.665 2.366 2.541 26,180 -0.20(-7.43%)
Oct 14, 2008 2.818 3.014 2.658 2.745 33,106 +0.08(+3.01%)
Oct 13, 2008 2.628 3.029 2.614 2.665 48,836 +0.03(+1.33%)
Oct 10, 2008 2.963 2.963 2.374 2.630 22,595 -0.41(-13.59%)
Oct 09, 2008 3.043 3.044 3.043 3.044 660 +0.00(+0.00%)
Oct 08, 2008 3.349 3.349 3.043 3.043 6,702 -0.31(-9.13%)
Oct 07, 2008 3.349 3.349 3.349 3.349 9,510 -0.01(-0.35%)
Oct 06, 2008 3.641 3.641 3.349 3.361 35,972 -0.27(-7.49%)
Oct 03, 2008 3.641 3.641 3.459 3.633 6,305 -0.12(-3.11%)
Oct 02, 2008 3.750 3.750 3.750 3.750 5,150 +0.03(+0.78%)
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.