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 )

6.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2006 9.465 9.589 9.414 9.516 29,076 +0.05(+0.54%)
May 30, 2006 9.465 9.560 9.465 9.465 15,382 -0.15(-1.52%)
May 26, 2006 9.538 9.706 9.531 9.611 2,836 -0.03(-0.30%)
May 25, 2006 9.647 9.669 9.465 9.640 9,064 +0.09(+0.99%)
May 24, 2006 9.465 9.589 9.465 9.546 5,493 -0.10(-1.06%)
May 23, 2006 9.473 9.720 9.473 9.647 3,570 +0.01(+0.15%)
May 22, 2006 9.939 9.939 9.480 9.633 13,872 -0.23(-2.36%)
May 19, 2006 9.829 9.939 9.742 9.866 19,602 +0.07(+0.74%)
May 18, 2006 9.837 9.837 9.742 9.793 30,716 +0.06(+0.60%)
May 17, 2006 9.677 9.743 9.473 9.735 14,257 +0.01(+0.07%)
May 16, 2006 9.720 9.808 9.647 9.728 61,548 +0.01(+0.07%)
May 15, 2006 9.946 10.00 9.720 9.720 49,281 -0.13(-1.33%)
May 12, 2006 10.01 10.01 9.829 9.851 6,386 -0.12(-1.18%)
May 11, 2006 10.01 10.01 9.618 9.969 14,787 -0.04(-0.43%)
May 10, 2006 9.728 10.01 9.728 10.01 21,587 +0.17(+1.70%)
May 09, 2006 9.902 9.924 9.844 9.844 32,201 -0.06(-0.59%)
May 08, 2006 9.735 9.902 9.662 9.902 8,355 +0.06(+0.59%)
May 05, 2006 9.829 9.888 9.677 9.844 24,350 +0.09(+0.97%)
May 04, 2006 9.735 9.829 9.735 9.749 4,978 +0.04(+0.37%)
May 03, 2006 9.465 9.829 9.444 9.713 28,674 +0.30(+3.17%)
May 02, 2006 9.393 9.422 9.393 9.414 19,017 -0.06(-0.61%)
May 01, 2006 9.706 9.706 9.465 9.473 16,785 -0.20(-2.03%)
Apr 28, 2006 9.320 9.822 9.320 9.669 32,138 +0.17(+1.84%)
Apr 27, 2006 9.356 9.662 9.305 9.495 39,329 +0.31(+3.40%)
Apr 26, 2006 8.992 9.211 8.905 9.182 50,753 +0.20(+2.19%)
Apr 25, 2006 8.868 8.992 8.737 8.985 8,158 +0.25(+2.83%)
Apr 24, 2006 8.919 8.948 8.650 8.737 12,746 -0.24(-2.68%)
Apr 21, 2006 8.956 9.058 8.890 8.978 6,190 +0.08(+0.90%)
Apr 20, 2006 8.760 8.963 8.760 8.897 642 -0.05(-0.57%)
Apr 19, 2006 8.699 8.956 8.606 8.948 15,794 +0.03(+0.33%)
Apr 18, 2006 8.592 8.948 8.592 8.919 16,818 +0.18(+2.08%)
Apr 17, 2006 8.708 8.821 8.490 8.737 12,039 -0.04(-0.50%)
Apr 13, 2006 8.621 8.847 8.548 8.781 9,037 +0.06(+0.67%)
Apr 12, 2006 8.781 8.781 8.381 8.723 12,974 -0.06(-0.66%)
Apr 11, 2006 8.643 8.781 8.635 8.781 6,146 +0.07(+0.84%)
Apr 10, 2006 8.847 8.847 8.628 8.708 11,547 -0.14(-1.56%)
Apr 07, 2006 8.956 8.970 8.847 8.847 8,684 -0.12(-1.38%)
Apr 06, 2006 8.992 9.174 8.810 8.970 15,678 -0.03(-0.32%)
Apr 05, 2006 8.992 9.101 8.992 8.999 18,585 +0.05(+0.57%)
Apr 04, 2006 8.599 8.978 8.599 8.948 11,278 +0.37(+4.33%)
Apr 03, 2006 8.621 8.737 8.475 8.577 24,861 -0.09(-1.09%)
Mar 31, 2006 8.690 8.723 8.592 8.672 2,696 -0.07(-0.75%)
Mar 30, 2006 8.541 8.737 8.526 8.737 18,409 +0.04(+0.42%)
Mar 29, 2006 8.526 8.715 8.477 8.701 13,772 +0.10(+1.19%)
Mar 28, 2006 8.446 8.730 8.446 8.599 8,082 +0.10(+1.20%)
Mar 27, 2006 8.628 8.628 8.453 8.497 11,289 -0.22(-2.51%)
Mar 24, 2006 8.730 8.737 8.446 8.715 12,186 -0.01(-0.08%)
Mar 23, 2006 8.453 8.723 8.453 8.723 16,206 +0.36(+4.26%)
Mar 22, 2006 8.541 8.708 8.337 8.366 24,584 -0.12(-1.46%)
Mar 21, 2006 8.431 8.490 8.410 8.490 6,998 +0.00(+0.00%)
Mar 20, 2006 8.373 8.490 8.300 8.490 36,339 -0.05(-0.60%)
Mar 17, 2006 8.410 8.541 8.410 8.541 11,889 -0.04(-0.42%)
Mar 16, 2006 8.206 8.701 8.206 8.577 40,428 +0.20(+2.43%)
Mar 15, 2006 8.373 8.417 8.373 8.373 7,979 +0.04(+0.44%)
Mar 14, 2006 8.228 8.417 8.198 8.337 11,664 -0.06(-0.69%)
Mar 13, 2006 8.242 8.395 8.242 8.395 8,939 +0.09(+1.14%)
Mar 10, 2006 8.279 8.366 8.279 8.300 11,007 -0.04(-0.52%)
Mar 09, 2006 8.330 8.424 8.249 8.344 5,202 -0.06(-0.69%)
Mar 08, 2006 8.373 8.570 8.242 8.402 34,317 +0.02(+0.26%)
Mar 07, 2006 8.169 8.592 8.169 8.381 37,672 +0.20(+2.49%)
Mar 06, 2006 8.519 8.555 8.089 8.177 154,431 -0.37(-4.34%)
Mar 03, 2006 8.919 8.985 8.461 8.548 27,050 -0.15(-1.69%)
Mar 02, 2006 8.650 8.807 8.555 8.695 45,498 +0.04(+0.47%)
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.