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 )

6.600 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 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 28, 2023 5.080 5.080 5.080 5.080 454 -0.01(-0.20%)
Apr 27, 2023 5.000 5.470 4.920 5.090 1,281 +0.25(+5.17%)
Apr 26, 2023 4.800 4.995 4.800 4.840 3,025 -0.14(-2.81%)
Apr 25, 2023 4.960 4.990 4.960 4.980 1,626 -0.14(-2.73%)
Apr 24, 2023 4.950 5.120 4.950 5.120 1,162 +0.18(+3.64%)
Apr 21, 2023 4.960 5.010 4.921 4.940 4,979 -0.06(-1.20%)
Apr 20, 2023 5.000 5.157 5.000 5.000 11,710 +0.00(+0.00%)
Apr 19, 2023 5.050 5.132 4.970 5.000 13,016 -0.15(-2.91%)
Apr 18, 2023 4.990 5.210 4.951 5.150 18,894 +0.10(+1.98%)
Apr 17, 2023 5.000 5.200 4.950 5.050 7,493 +0.05(+1.00%)
Apr 14, 2023 5.130 5.150 5.000 5.000 19,028 -0.25(-4.76%)
Apr 13, 2023 5.220 5.300 5.040 5.250 3,336 +0.10(+1.94%)
Apr 12, 2023 5.440 5.480 5.114 5.150 9,642 -0.25(-4.63%)
Apr 11, 2023 5.690 5.690 5.370 5.400 5,202 -0.26(-4.59%)
Apr 06, 2023 5.660 542 -0.03(-0.60%)
Apr 05, 2023 5.410 5.838 5.400 5.694 9,197 +0.13(+2.41%)
Apr 04, 2023 5.830 5.830 5.350 5.560 5,443 -0.21(-3.64%)
Apr 03, 2023 6.410 6.410 5.770 5.770 3,361 -0.38(-6.13%)
Mar 31, 2023 6.147 6.147 6.147 6.147 284 +0.30(+5.08%)
Mar 30, 2023 5.850 5.850 5.850 5.850 763 -0.08(-1.35%)
Mar 29, 2023 5.760 5.950 5.600 5.930 9,958 +0.26(+4.59%)
Mar 28, 2023 5.790 5.946 5.595 5.670 24,380 -0.19(-3.24%)
Mar 27, 2023 5.500 5.951 5.429 5.860 24,356 +0.49(+9.12%)
Mar 24, 2023 5.150 5.430 5.090 5.370 6,483 +0.16(+3.07%)
Mar 23, 2023 5.400 5.565 5.150 5.210 29,629 +0.05(+0.97%)
Mar 22, 2023 5.450 5.575 5.060 5.160 10,705 -0.44(-7.86%)
Mar 21, 2023 5.660 5.660 5.600 5.600 4,380 +0.12(+2.28%)
Mar 20, 2023 5.220 5.715 5.220 5.475 5,320 +0.11(+2.15%)
Mar 17, 2023 5.790 5.897 5.330 5.360 12,591 -0.47(-8.06%)
Mar 15, 2023 5.830 354 -0.08(-1.35%)
Mar 14, 2023 5.970 6.800 5.870 5.910 24,022 +0.07(+1.20%)
Mar 13, 2023 5.550 5.980 5.442 5.840 9,309 +0.15(+2.64%)
Mar 10, 2023 5.930 5.950 5.600 5.690 5,795 -0.45(-7.33%)
Mar 09, 2023 6.140 6.140 6.140 6.140 1,127 -0.03(-0.41%)
Mar 08, 2023 5.950 6.165 5.690 6.165 10,660 +0.12(+1.90%)
Mar 07, 2023 5.990 6.420 5.880 6.050 29,469 +0.06(+1.00%)
Mar 06, 2023 6.200 6.200 5.990 5.990 4,145 -0.22(-3.54%)
Mar 03, 2023 6.400 6.400 6.160 6.210 6,080 +0.01(+0.16%)
Mar 02, 2023 6.420 6.420 6.200 6.200 1,749 -0.17(-2.67%)
Mar 01, 2023 6.350 6.450 6.350 6.370 3,788 +0.04(+0.63%)
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%)
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.