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 (%)
Feb 28, 2023 6.320 6.360 6.320 6.330 3,918 -0.17(-2.62%)
Feb 27, 2023 6.990 6.992 6.300 6.500 2,122 +0.30(+4.84%)
Feb 24, 2023 6.390 6.510 6.150 6.200 12,820 -0.19(-2.97%)
Feb 23, 2023 6.215 6.518 6.100 6.390 21,359 +0.33(+5.45%)
Feb 22, 2023 6.600 6.700 6.060 6.060 8,191 -0.45(-6.91%)
Feb 21, 2023 6.620 6.710 6.500 6.510 3,922 -0.15(-2.25%)
Feb 17, 2023 6.950 7.010 6.620 6.660 6,139 -0.28(-4.03%)
Feb 16, 2023 7.100 7.100 6.940 6.940 10,208 -0.35(-4.80%)
Feb 15, 2023 7.370 7.370 7.010 7.290 15,014 -0.11(-1.49%)
Feb 14, 2023 7.180 7.537 7.180 7.400 3,326 -0.20(-2.63%)
Feb 13, 2023 7.810 7.935 7.500 7.600 9,709 -0.10(-1.30%)
Feb 10, 2023 7.603 7.700 7.603 7.700 4,618 -0.05(-0.65%)
Feb 09, 2023 7.840 8.000 7.690 7.750 16,070 -0.05(-0.64%)
Feb 08, 2023 8.350 8.567 7.790 7.800 19,701 -0.75(-8.77%)
Feb 07, 2023 7.530 8.550 6.900 8.550 23,930 +1.28(+17.53%)
Feb 06, 2023 6.920 7.450 6.850 7.275 15,708 +0.36(+5.13%)
Feb 03, 2023 6.360 7.250 6.360 6.920 5,520 +0.71(+11.43%)
Feb 02, 2023 6.280 6.350 6.210 6.210 965 -0.05(-0.80%)
Feb 01, 2023 6.400 6.400 6.180 6.260 3,875 -0.24(-3.69%)
Jan 30, 2023 6.500 402 +0.29(+4.67%)
Jan 27, 2023 6.200 6.210 6.200 6.210 576 -0.19(-2.97%)
Jan 26, 2023 7.030 7.030 6.350 6.400 2,999 +0.15(+2.40%)
Jan 25, 2023 6.210 6.250 6.210 6.250 959 +0.05(+0.81%)
Jan 24, 2023 6.200 6.200 6.200 6.200 591 +0.07(+1.19%)
Jan 23, 2023 6.060 6.310 6.060 6.127 1,857 -0.01(-0.21%)
Jan 19, 2023 6.140 437 -0.23(-3.61%)
Jan 18, 2023 6.070 6.400 6.070 6.370 1,519 +0.14(+2.25%)
Jan 17, 2023 6.040 6.440 6.040 6.230 16,154 -0.10(-1.58%)
Jan 13, 2023 6.442 6.442 6.260 6.330 5,407 +0.42(+7.11%)
Jan 12, 2023 5.910 5.910 5.910 5.910 746 -0.42(-6.71%)
Jan 11, 2023 6.120 6.335 6.120 6.335 694 +0.21(+3.51%)
Jan 10, 2023 6.120 6.120 6.120 6.120 365 -0.22(-3.47%)
Jan 09, 2023 6.125 6.340 6.125 6.340 1,799 +0.24(+3.93%)
Jan 06, 2023 6.110 6.110 6.100 6.100 299 +0.00(+0.00%)
Jan 04, 2023 6.100 229 +0.07(+1.16%)
Jan 03, 2023 6.100 6.100 6.030 6.030 350 -0.27(-4.29%)
Dec 30, 2022 6.610 6.610 6.300 6.300 1,215 -0.02(-0.24%)
Dec 29, 2022 6.315 6.315 6.315 6.315 531 +0.21(+3.36%)
Dec 28, 2022 6.020 6.220 5.800 6.110 7,533 -0.10(-1.61%)
Dec 27, 2022 6.120 6.210 6.050 6.210 1,292 +0.19(+3.16%)
Dec 23, 2022 6.000 6.060 5.930 6.020 3,837 -0.01(-0.17%)
Dec 22, 2022 5.760 6.360 5.760 6.030 7,427 -0.24(-3.83%)
Dec 21, 2022 6.270 6.270 6.270 6.270 1,153 +0.02(+0.32%)
Dec 20, 2022 6.050 6.450 6.050 6.250 3,255 +0.20(+3.31%)
Dec 19, 2022 6.200 6.300 5.980 6.050 9,336 -0.31(-4.87%)
Dec 16, 2022 6.490 6.540 6.210 6.360 6,252 -0.18(-2.75%)
Dec 15, 2022 6.100 6.550 6.100 6.540 7,450 +0.24(+3.81%)
Dec 14, 2022 6.350 6.350 6.270 6.300 2,306 -0.14(-2.17%)
Dec 13, 2022 6.440 6.440 6.440 6.440 423 -0.19(-2.87%)
Dec 12, 2022 6.360 6.630 6.360 6.630 934 -0.03(-0.45%)
Dec 09, 2022 6.320 6.660 6.320 6.660 2,384 +0.35(+5.55%)
Dec 08, 2022 6.450 6.500 6.310 6.310 746 -0.12(-1.87%)
Dec 07, 2022 6.430 6.430 6.430 6.430 711 -0.23(-3.45%)
Dec 06, 2022 6.430 6.700 6.430 6.660 1,001 +0.11(+1.68%)
Dec 05, 2022 6.460 6.551 6.400 6.550 1,994 -0.13(-1.95%)
Dec 02, 2022 6.450 6.680 6.450 6.680 813 +0.16(+2.49%)
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.