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 (%)
Apr 30, 2020 5.503 5.503 5.503 105 +0.00(+0.00%)
Apr 29, 2020 5.431 5.503 5.207 5.503 1,169 +0.18(+3.43%)
Apr 28, 2020 5.320 5.320 5.320 5.320 208 -0.13(-2.39%)
Apr 27, 2020 5.450 5.450 5.450 5.450 207 +0.29(+5.62%)
Apr 24, 2020 5.160 5.160 5.160 5.160 200 -0.34(-6.14%)
Apr 23, 2020 5.173 5.498 5.150 5.498 1,788 +0.25(+4.72%)
Apr 22, 2020 5.250 5.250 5.250 5.250 508 +0.30(+6.06%)
Apr 21, 2020 5.500 5.500 4.950 4.950 893 -0.66(-11.69%)
Apr 20, 2020 5.510 5.605 5.510 5.605 1,156 -0.19(-3.36%)
Apr 17, 2020 5.500 6.000 5.500 5.800 1,200 +0.30(+5.45%)
Apr 16, 2020 5.550 5.590 5.500 5.500 1,592 -0.04(-0.71%)
Apr 15, 2020 5.539 5.539 5.539 5.539 1,517 -0.46(-7.68%)
Apr 14, 2020 6.130 6.130 5.410 6.000 11,942 -0.27(-4.31%)
Apr 13, 2020 6.270 6.270 6.270 1 +0.00(+0.00%)
Apr 09, 2020 6.270 6.270 6.270 6.270 1,900 +0.29(+4.85%)
Apr 07, 2020 5.980 5.980 5.980 0 +0.08(+1.36%)
Apr 06, 2020 6.250 6.253 5.800 5.900 10,245 +0.00(+0.00%)
Apr 03, 2020 5.850 5.900 5.800 5.900 6,400 +0.00(+0.00%)
Apr 02, 2020 5.310 5.953 5.310 5.900 5,586 +0.34(+6.12%)
Apr 01, 2020 5.360 5.560 5.290 5.560 730 -0.28(-4.79%)
Mar 31, 2020 6.070 6.070 5.340 5.840 2,220 +0.13(+2.28%)
Mar 30, 2020 5.960 6.210 5.620 5.710 1,293 -0.69(-10.76%)
Mar 27, 2020 5.990 6.685 5.900 6.398 11,500 +0.23(+3.70%)
Mar 26, 2020 5.684 6.239 5.684 6.170 21,656 +0.58(+10.38%)
Mar 25, 2020 5.310 5.590 5.260 5.590 3,047 +0.19(+3.52%)
Mar 24, 2020 5.652 5.652 5.370 5.400 4,718 -0.09(-1.64%)
Mar 23, 2020 5.138 5.760 5.138 5.490 6,294 -0.51(-8.50%)
Mar 20, 2020 6.010 6.660 5.410 6.000 5,700 -0.09(-1.48%)
Mar 19, 2020 5.070 6.090 4.760 6.090 6,172 +0.99(+19.41%)
Mar 18, 2020 5.850 5.850 5.000 5.100 19,470 -1.40(-21.54%)
Mar 17, 2020 7.000 7.000 6.410 6.500 5,008 -0.61(-8.52%)
Mar 16, 2020 5.240 7.350 5.240 7.105 17,008 -0.16(-2.27%)
Mar 13, 2020 7.540 7.950 7.050 7.270 8,700 -0.33(-4.34%)
Mar 12, 2020 7.730 7.800 7.530 7.600 18,803 -0.40(-5.00%)
Mar 11, 2020 8.000 8.000 8.000 3,263 +0.00(+0.00%)
Mar 10, 2020 8.010 8.010 7.910 8.000 6,615 +0.45(+5.96%)
Mar 09, 2020 7.550 7.550 7.550 7.550 410 -1.28(-14.49%)
Mar 06, 2020 8.540 8.910 8.510 8.830 900 -0.21(-2.32%)
Mar 05, 2020 8.850 9.095 8.790 9.040 28,725 +0.26(+2.96%)
Mar 04, 2020 8.550 8.780 8.540 8.780 5,144 +0.18(+2.09%)
Mar 03, 2020 8.480 8.695 8.480 8.600 5,391 +0.10(+1.18%)
Mar 02, 2020 8.200 8.870 8.100 8.500 67,969 +0.38(+4.62%)
Feb 28, 2020 7.850 8.150 7.850 8.125 43,200 +0.22(+2.85%)
Feb 26, 2020 7.900 7.900 7.900 0 +0.00(+0.00%)
Feb 25, 2020 7.930 7.930 7.900 7.900 434 -0.11(-1.37%)
Feb 24, 2020 8.150 8.150 8.010 8.010 15,666 -0.14(-1.72%)
Feb 21, 2020 8.000 8.150 7.950 8.150 4,000 +0.21(+2.64%)
Feb 20, 2020 8.186 8.186 7.940 7.940 2,537 -0.09(-1.12%)
Feb 19, 2020 8.150 8.150 8.020 8.030 3,126 +0.10(+1.26%)
Feb 18, 2020 8.000 8.073 7.930 7.930 13,811 -0.32(-3.88%)
Feb 14, 2020 7.950 8.250 7.950 8.250 3,300 +0.05(+0.61%)
Feb 13, 2020 8.100 8.200 8.100 8.200 11,982 +0.09(+1.11%)
Feb 12, 2020 8.290 8.290 8.110 8.110 884 -0.15(-1.82%)
Feb 10, 2020 8.260 8.260 8.260 0 +0.12(+1.47%)
Feb 07, 2020 8.130 8.270 8.130 8.140 1,800 -0.02(-0.25%)
Feb 06, 2020 8.400 8.533 8.160 8.160 158,222 -0.22(-2.63%)
Feb 05, 2020 8.500 8.585 8.380 8.380 12,793 -0.12(-1.41%)
Feb 04, 2020 8.440 8.550 8.440 8.500 3,416 +0.13(+1.55%)
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.