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, 2020 8.380 8.380 8.380 8,182 +0.06(+0.72%)
Dec 30, 2020 8.060 8.610 8.051 8.320 8,182 +0.17(+2.09%)
Dec 29, 2020 8.020 8.150 8.020 8.150 560 +0.00(+0.00%)
Dec 28, 2020 8.230 8.300 8.150 8.150 9,692 -0.08(-0.97%)
Dec 24, 2020 8.040 8.230 8.040 8.230 1,500 +0.33(+4.18%)
Dec 23, 2020 7.910 8.230 7.800 7.900 10,996 +0.15(+1.94%)
Dec 22, 2020 8.250 8.250 7.750 7.750 12,205 -0.03(-0.39%)
Dec 21, 2020 7.750 8.180 7.750 7.780 28,954 +0.24(+3.18%)
Dec 18, 2020 8.250 8.250 7.540 7.540 33,600 -0.64(-7.82%)
Dec 17, 2020 8.300 8.460 8.180 8.180 9,937 -0.12(-1.45%)
Dec 16, 2020 8.490 8.650 8.280 8.300 13,014 -0.25(-2.92%)
Dec 15, 2020 8.450 8.645 8.240 8.550 3,417 +0.09(+1.06%)
Dec 14, 2020 8.130 8.540 8.130 8.460 9,959 -0.03(-0.35%)
Dec 11, 2020 8.410 8.540 8.195 8.490 5,400 +0.14(+1.73%)
Dec 10, 2020 8.500 8.550 8.190 8.346 53,802 +0.10(+1.16%)
Dec 09, 2020 7.990 8.540 7.860 8.250 6,913 +0.28(+3.51%)
Dec 08, 2020 7.524 8.000 7.524 7.970 6,297 +0.13(+1.66%)
Dec 07, 2020 7.500 7.870 7.500 7.840 8,040 +0.12(+1.55%)
Dec 04, 2020 7.540 7.720 7.540 7.720 1,800 +0.21(+2.80%)
Dec 03, 2020 7.350 7.580 7.220 7.510 14,894 +0.17(+2.32%)
Dec 02, 2020 7.440 7.495 7.150 7.340 21,243 -0.14(-1.87%)
Dec 01, 2020 7.640 7.780 7.480 7.480 18,058 -0.12(-1.58%)
Nov 30, 2020 7.790 7.790 7.600 7.600 8,681 -0.27(-3.43%)
Nov 27, 2020 7.820 7.870 7.710 7.870 6,200 +0.17(+2.21%)
Nov 25, 2020 7.820 7.840 7.700 7.700 1,900 -0.04(-0.52%)
Nov 24, 2020 7.710 7.970 7.610 7.740 11,992 -0.02(-0.26%)
Nov 23, 2020 7.900 7.900 7.710 7.760 5,737 -0.15(-1.90%)
Nov 20, 2020 7.730 8.020 7.730 7.910 5,400 +0.11(+1.41%)
Nov 19, 2020 7.930 8.040 7.750 7.800 5,142 +0.00(+0.00%)
Nov 18, 2020 7.800 8.060 7.800 7.800 4,451 -0.04(-0.51%)
Nov 17, 2020 8.131 8.131 7.657 7.840 9,638 +0.05(+0.64%)
Nov 16, 2020 8.310 8.405 7.750 7.790 35,263 -0.47(-5.69%)
Nov 13, 2020 8.150 8.350 8.050 8.260 24,300 +0.26(+3.25%)
Nov 12, 2020 8.050 8.170 7.890 8.000 52,848 +0.00(+0.00%)
Nov 11, 2020 7.800 8.010 7.800 8.000 18,008 +0.13(+1.65%)
Nov 10, 2020 7.860 8.000 7.860 7.870 2,234 +0.01(+0.13%)
Nov 09, 2020 8.000 8.140 7.860 7.860 3,227 +0.06(+0.77%)
Nov 06, 2020 7.960 8.045 7.800 7.800 3,800 -0.11(-1.39%)
Nov 05, 2020 8.250 8.325 7.910 7.910 16,409 -0.20(-2.47%)
Nov 04, 2020 8.060 8.110 8.060 8.110 608 +0.16(+2.01%)
Nov 03, 2020 8.100 8.100 7.550 7.950 2,310 -0.20(-2.45%)
Nov 02, 2020 8.110 8.190 8.110 8.150 2,287 +0.14(+1.75%)
Oct 30, 2020 8.010 8.010 8.010 8.010 1,500 +0.26(+3.35%)
Oct 29, 2020 7.800 7.895 7.750 7.750 4,333 -0.23(-2.88%)
Oct 28, 2020 7.800 7.980 7.800 7.980 3,652 +0.18(+2.31%)
Oct 27, 2020 7.800 7.800 7.800 7.800 643 -0.03(-0.38%)
Oct 26, 2020 7.830 7.830 7.830 162 +0.00(+0.00%)
Oct 23, 2020 7.830 7.830 7.830 7.830 200 +0.02(+0.26%)
Oct 22, 2020 7.800 7.960 7.800 7.810 2,269 -0.04(-0.51%)
Oct 21, 2020 7.800 7.850 7.800 7.850 1,347 +0.03(+0.38%)
Oct 20, 2020 7.870 7.924 7.800 7.820 1,705 -0.02(-0.30%)
Oct 19, 2020 7.540 7.843 7.540 7.843 5,173 +0.04(+0.56%)
Oct 16, 2020 7.600 7.810 7.600 7.800 5,500 -0.10(-1.27%)
Oct 15, 2020 7.450 7.900 7.450 7.900 4,151 +0.40(+5.33%)
Oct 14, 2020 7.410 7.500 7.410 7.500 1,460 -0.07(-0.92%)
Oct 13, 2020 7.460 7.570 7.460 7.570 1,641 +0.32(+4.41%)
Oct 12, 2020 7.250 7.250 7.250 133 +0.00(+0.00%)
Oct 09, 2020 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Oct 08, 2020 7.250 7.250 7.250 7.250 425 +0.14(+1.97%)
Oct 07, 2020 7.110 7.110 7.110 144 +0.00(+0.00%)
Oct 06, 2020 7.100 7.110 7.100 7.110 741 +0.01(+0.14%)
Oct 05, 2020 7.260 7.260 6.940 7.100 4,068 -0.15(-2.07%)
Oct 02, 2020 7.250 7.250 7.250 7.250 200 -0.10(-1.36%)
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.