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 -0.140 (-2.08%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 4, 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 (%)
Jul 28, 2017 8.570 8.570 8.570 0 +0.07(+0.82%)
Jul 27, 2017 8.408 8.510 8.400 8.500 8,901 -0.06(-0.70%)
Jul 26, 2017 8.510 8.700 8.510 8.560 3,880 -0.20(-2.28%)
Jul 25, 2017 8.950 9.010 8.760 8.760 5,607 -0.08(-0.90%)
Jul 24, 2017 8.890 8.920 8.818 8.840 2,192 -0.11(-1.23%)
Jul 21, 2017 8.977 8.977 8.950 8.950 607 -0.10(-1.10%)
Jul 20, 2017 8.780 9.247 8.780 9.050 12,081 +0.14(+1.57%)
Jul 19, 2017 8.650 8.975 8.635 8.910 53,871 +0.24(+2.77%)
Jul 18, 2017 8.870 8.870 8.630 8.670 3,507 -0.28(-3.13%)
Jul 17, 2017 9.125 9.125 8.880 8.950 7,149 -0.39(-4.18%)
Jul 14, 2017 9.120 9.340 9.120 9.340 1,942 +0.14(+1.52%)
Jul 13, 2017 9.190 9.313 9.160 9.200 4,555 +0.01(+0.11%)
Jul 12, 2017 9.260 9.300 9.090 9.190 10,045 -0.02(-0.22%)
Jul 11, 2017 9.200 9.310 9.200 9.210 1,167 -0.03(-0.32%)
Jul 10, 2017 9.220 9.260 9.150 9.240 6,145 +0.03(+0.33%)
Jul 07, 2017 9.190 9.330 9.190 9.210 1,626 -0.08(-0.86%)
Jul 06, 2017 9.055 9.322 9.055 9.290 4,107 +0.00(+0.00%)
Jul 05, 2017 9.020 9.450 9.020 9.290 14,957 -0.17(-1.80%)
Jul 03, 2017 9.280 9.460 9.200 9.460 2,459 +0.26(+2.83%)
Jun 30, 2017 9.040 9.230 9.040 9.200 2,966 +0.06(+0.66%)
Jun 29, 2017 8.810 9.220 8.770 9.140 15,699 +0.38(+4.34%)
Jun 28, 2017 8.692 8.990 8.692 8.760 7,494 +0.11(+1.27%)
Jun 27, 2017 8.500 8.700 8.490 8.650 9,967 +0.18(+2.13%)
Jun 26, 2017 8.490 8.490 8.451 8.470 771 +0.05(+0.59%)
Jun 23, 2017 8.200 8.479 8.197 8.420 26,307 +0.27(+3.31%)
Jun 22, 2017 8.220 8.253 8.150 8.150 25,956 -0.01(-0.12%)
Jun 21, 2017 8.290 8.490 8.030 8.160 25,679 -0.08(-0.97%)
Jun 20, 2017 8.117 8.480 7.900 8.240 70,070 +0.29(+3.65%)
Jun 19, 2017 7.810 8.120 7.650 7.950 53,157 +0.14(+1.79%)
Jun 16, 2017 7.750 7.880 7.750 7.810 11,427 +0.07(+0.90%)
Jun 15, 2017 7.890 7.910 7.700 7.740 13,537 -0.05(-0.64%)
Jun 14, 2017 8.170 8.390 7.760 7.790 24,161 -0.37(-4.53%)
Jun 13, 2017 8.590 8.590 8.000 8.160 44,980 -0.50(-5.77%)
Jun 12, 2017 8.840 8.840 8.410 8.660 20,074 -0.29(-3.24%)
Jun 09, 2017 8.750 8.950 8.740 8.950 6,898 +0.25(+2.87%)
Jun 08, 2017 9.040 9.040 8.700 8.700 4,565 -0.28(-3.12%)
Jun 07, 2017 9.170 9.170 8.810 8.980 10,899 +0.09(+1.01%)
Jun 06, 2017 8.580 9.040 8.580 8.890 10,527 +0.09(+1.02%)
Jun 05, 2017 9.450 9.450 8.790 8.800 2,194 -0.13(-1.51%)
Jun 02, 2017 8.650 8.935 8.650 8.935 3,716 +0.24(+2.70%)
Jun 01, 2017 8.500 8.700 8.500 8.700 10,210 +0.29(+3.45%)
May 31, 2017 8.490 8.490 8.310 8.410 27,420 -0.17(-1.98%)
May 30, 2017 8.310 8.580 8.300 8.580 4,508 +0.20(+2.39%)
May 26, 2017 8.770 8.850 8.150 8.380 66,117 -0.41(-4.66%)
May 25, 2017 8.790 8.790 8.790 8.790 100 -0.04(-0.45%)
May 24, 2017 8.940 8.960 8.810 8.830 10,827 -0.22(-2.43%)
May 23, 2017 8.535 9.050 8.535 9.050 10,764 +0.52(+6.10%)
May 22, 2017 8.355 8.650 8.355 8.530 13,785 +0.16(+1.91%)
May 19, 2017 8.350 8.400 8.320 8.370 12,497 +0.22(+2.70%)
May 18, 2017 8.990 8.990 8.110 8.150 77,483 -1.36(-14.30%)
May 17, 2017 9.550 9.600 9.500 9.510 15,007 -0.14(-1.45%)
May 16, 2017 9.630 9.700 9.570 9.650 1,992 +0.00(+0.00%)
May 15, 2017 9.630 9.750 9.600 9.650 7,214 +0.06(+0.63%)
May 12, 2017 9.600 9.740 9.590 9.590 5,801 -0.01(-0.10%)
May 11, 2017 9.800 9.800 9.561 9.600 13,718 -0.19(-1.94%)
May 10, 2017 9.700 9.810 9.700 9.790 3,646 -0.05(-0.51%)
May 09, 2017 9.715 9.860 9.715 9.840 5,075 +0.04(+0.41%)
May 08, 2017 9.800 9.830 9.725 9.800 2,952 +0.02(+0.20%)
May 05, 2017 9.780 9.790 9.780 9.780 1,194 -0.19(-1.91%)
May 03, 2017 9.970 9.970 9.970 0 +0.01(+0.10%)
May 02, 2017 10.00 10.06 9.950 9.960 16,200 -0.03(-0.30%)
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.