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 (%)
Jun 28, 2019 9.300 9.700 9.250 9.400 30,500 +0.25(+2.73%)
Jun 27, 2019 9.120 9.250 9.120 9.150 7,843 +0.12(+1.33%)
Jun 26, 2019 8.950 9.230 8.949 9.030 8,783 +0.03(+0.33%)
Jun 25, 2019 8.960 9.040 8.900 9.000 74,906 +0.08(+0.90%)
Jun 24, 2019 9.114 9.114 8.920 8.920 2,495 -0.31(-3.36%)
Jun 21, 2019 9.070 9.230 9.070 9.230 1,300 +0.20(+2.17%)
Jun 20, 2019 9.430 9.430 8.900 9.034 62,948 +0.06(+0.66%)
Jun 19, 2019 8.975 8.975 8.975 228 +0.00(+0.00%)
Jun 18, 2019 9.050 9.100 8.970 8.975 33,207 -0.06(-0.72%)
Jun 17, 2019 9.010 9.040 9.010 9.040 1,221 -0.16(-1.74%)
Jun 14, 2019 9.040 9.270 8.840 9.200 3,600 +0.06(+0.66%)
Jun 13, 2019 9.200 9.220 8.810 9.140 753 +0.34(+3.86%)
Jun 12, 2019 8.800 8.800 8.800 8.800 657 -0.20(-2.22%)
Jun 11, 2019 9.270 9.300 9.000 9.000 1,002 -0.50(-5.26%)
Jun 10, 2019 9.200 9.500 8.500 9.500 4,786 +0.64(+7.22%)
Jun 07, 2019 8.860 8.900 8.860 8.860 300 -0.14(-1.56%)
Jun 06, 2019 8.800 9.130 8.800 9.000 4,571 -0.20(-2.20%)
Jun 05, 2019 9.118 9.370 9.118 9.203 3,482 +0.01(+0.14%)
Jun 04, 2019 9.000 9.190 9.000 9.190 5,626 -0.06(-0.65%)
Jun 03, 2019 9.250 9.250 9.070 9.250 1,566 +0.19(+2.10%)
May 31, 2019 7.922 9.750 7.922 9.060 17,000 +0.00(+0.00%)
May 30, 2019 8.910 9.250 8.865 9.060 12,750 -0.02(-0.22%)
May 29, 2019 8.800 9.080 8.600 9.080 1,453 -0.01(-0.11%)
May 28, 2019 8.800 9.090 8.430 9.090 11,255 +0.44(+5.09%)
May 24, 2019 8.880 9.090 8.010 8.650 5,500 +0.05(+0.58%)
May 23, 2019 8.913 8.913 8.500 8.600 1,101 -0.21(-2.38%)
May 22, 2019 8.950 8.970 8.800 8.810 6,273 +0.01(+0.11%)
May 21, 2019 8.982 8.982 8.800 8.800 793 +0.04(+0.42%)
May 20, 2019 8.968 8.968 8.763 8.763 964 +0.01(+0.15%)
May 17, 2019 8.750 8.750 8.750 8.750 300 +0.00(+0.00%)
May 16, 2019 8.957 8.957 8.510 8.750 1,423 +0.05(+0.57%)
May 15, 2019 8.900 9.305 8.700 8.700 7,438 +0.00(+0.00%)
May 14, 2019 8.900 8.900 8.700 8.700 5,234 -0.30(-3.33%)
May 13, 2019 8.900 9.000 8.900 9.000 2,840 +0.00(+0.00%)
May 10, 2019 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
May 09, 2019 9.000 9.000 9.000 9.000 220 -0.10(-1.10%)
May 08, 2019 9.000 9.100 9.000 9.100 1,317 +0.10(+1.11%)
May 07, 2019 9.000 9.310 9.000 9.000 1,066 -0.05(-0.55%)
May 06, 2019 9.210 9.400 9.050 9.050 1,329 -0.40(-4.28%)
May 03, 2019 8.900 9.454 8.900 9.454 2,900 +0.15(+1.66%)
May 02, 2019 9.080 9.466 9.080 9.300 1,583 +0.30(+3.31%)
May 01, 2019 8.950 9.070 8.950 9.002 1,103 +0.05(+0.58%)
Apr 30, 2019 8.950 8.950 8.950 8.950 204 -0.28(-3.03%)
Apr 29, 2019 8.890 9.230 8.890 9.230 1,341 +0.28(+3.13%)
Apr 26, 2019 8.950 9.410 8.805 8.950 5,900 -0.05(-0.56%)
Apr 25, 2019 9.100 9.240 9.000 9.000 559 -0.20(-2.17%)
Apr 24, 2019 9.110 9.280 9.080 9.200 2,259 +0.21(+2.34%)
Apr 23, 2019 9.016 9.016 8.990 8.990 4,496 -0.19(-2.07%)
Apr 22, 2019 9.065 9.460 9.065 9.180 817 -0.17(-1.82%)
Apr 18, 2019 9.130 9.350 9.130 9.350 400 +0.31(+3.43%)
Apr 17, 2019 9.350 9.511 9.040 9.040 9,361 -0.23(-2.48%)
Apr 16, 2019 9.319 9.563 9.270 9.270 5,007 -0.17(-1.80%)
Apr 15, 2019 9.404 9.750 9.404 9.440 4,190 +0.11(+1.18%)
Apr 12, 2019 9.620 9.630 9.310 9.330 400 +0.09(+0.97%)
Apr 11, 2019 9.350 9.550 9.200 9.240 13,079 -0.13(-1.39%)
Apr 10, 2019 9.350 9.370 9.350 9.370 708 -0.38(-3.90%)
Apr 09, 2019 9.510 9.750 9.410 9.750 3,134 +0.25(+2.63%)
Apr 08, 2019 9.210 9.500 9.160 9.500 8,672 -0.03(-0.31%)
Apr 05, 2019 9.397 9.530 9.397 9.530 1,000 +0.15(+1.60%)
Apr 04, 2019 9.216 9.498 9.216 9.380 5,307 -0.09(-0.95%)
Apr 03, 2019 9.070 9.938 9.070 9.470 21,766 +0.47(+5.22%)
Apr 02, 2019 9.140 9.226 8.850 9.000 4,435 +0.04(+0.44%)
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.