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 (%)
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%)
Nov 01, 2023 4.760 4.760 4.570 4.740 4,630 +0.04(+0.85%)
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%)
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.