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 (%)
Jul 31, 2023 4.930 5.047 4.857 4.900 2,215 +0.06(+1.24%)
Jul 28, 2023 5.000 5.080 4.840 4.840 3,218 -0.16(-3.20%)
Jul 27, 2023 5.100 5.100 4.860 5.000 10,194 -0.10(-1.96%)
Jul 26, 2023 4.920 5.100 4.920 5.100 846 +0.22(+4.51%)
Jul 25, 2023 5.030 5.030 4.880 4.880 1,067 -0.08(-1.61%)
Jul 24, 2023 4.950 4.960 4.950 4.960 442 -0.04(-0.80%)
Jul 21, 2023 5.000 5.000 5.000 5.000 11,706 +0.02(+0.40%)
Jul 20, 2023 5.020 5.035 4.920 4.980 10,335 -0.03(-0.60%)
Jul 19, 2023 5.087 5.087 5.000 5.010 5,545 +0.00(+0.00%)
Jul 18, 2023 4.990 5.050 4.950 5.010 10,559 +0.01(+0.20%)
Jul 17, 2023 4.870 5.000 4.870 5.000 510 +0.00(+0.00%)
Jul 14, 2023 4.930 5.010 4.930 5.000 27,735 +0.07(+1.42%)
Jul 13, 2023 4.970 5.058 4.845 4.930 97,889 +0.00(+0.02%)
Jul 12, 2023 5.430 5.430 4.929 4.929 403 -0.07(-1.42%)
Jul 11, 2023 5.050 5.160 5.000 5.000 31,270 +0.05(+1.01%)
Jul 10, 2023 5.010 5.104 4.880 4.950 52,950 -0.02(-0.50%)
Jul 07, 2023 5.037 5.037 4.912 4.975 3,026 -0.03(-0.50%)
Jul 06, 2023 4.880 5.176 4.880 5.000 9,308 +0.03(+0.50%)
Jul 05, 2023 4.880 5.155 4.880 4.975 9,484 +0.11(+2.37%)
Jul 03, 2023 5.040 5.040 4.860 4.860 12,487 -0.14(-2.80%)
Jun 30, 2023 5.020 5.020 4.886 5.000 6,577 -0.23(-4.40%)
Jun 29, 2023 5.100 5.230 5.000 5.230 559 +0.22(+4.39%)
Jun 28, 2023 5.000 5.130 5.000 5.010 16,440 +0.01(+0.20%)
Jun 27, 2023 5.070 5.070 4.925 5.000 4,407 +0.00(+0.00%)
Jun 26, 2023 5.160 5.160 4.840 5.000 3,127 -0.26(-4.98%)
Jun 23, 2023 5.262 5.262 5.262 5.262 3,216 +0.01(+0.23%)
Jun 22, 2023 5.260 5.260 5.250 5.250 904 +0.07(+1.34%)
Jun 21, 2023 5.070 5.181 5.070 5.181 561 +0.15(+2.99%)
Jun 20, 2023 5.777 5.777 5.000 5.030 3,232 -0.27(-5.09%)
Jun 16, 2023 5.160 5.320 4.890 5.300 9,484 +0.00(+0.00%)
Jun 15, 2023 4.997 5.300 4.925 5.300 8,071 +0.47(+9.73%)
Jun 14, 2023 4.740 5.000 4.689 4.830 12,703 +0.03(+0.63%)
Jun 13, 2023 4.710 4.900 4.710 4.800 4,779 -0.05(-1.03%)
Jun 12, 2023 4.785 4.892 4.725 4.850 2,387 -0.10(-2.02%)
Jun 09, 2023 4.970 4.990 4.850 4.950 25,482 +0.05(+1.02%)
Jun 08, 2023 4.850 4.900 4.850 4.900 906 -0.10(-2.00%)
Jun 07, 2023 4.800 5.000 4.800 5.000 1,206 +0.32(+6.84%)
Jun 06, 2023 4.940 4.998 4.680 4.680 1,274 -0.03(-0.64%)
Jun 05, 2023 4.760 4.990 4.710 4.710 1,606 -0.23(-4.66%)
Jun 02, 2023 4.800 4.940 4.710 4.940 958 +0.20(+4.22%)
Jun 01, 2023 4.620 4.820 4.580 4.740 8,529 +0.11(+2.38%)
May 31, 2023 4.700 4.700 4.600 4.630 2,078 -0.22(-4.48%)
May 30, 2023 4.720 4.847 4.720 4.847 711 -0.10(-2.07%)
May 26, 2023 4.730 5.000 4.700 4.950 3,065 +0.10(+2.06%)
May 25, 2023 4.790 4.850 4.780 4.850 828 +0.07(+1.57%)
May 24, 2023 4.727 4.775 4.710 4.775 1,192 -0.02(-0.52%)
May 23, 2023 4.760 4.800 4.700 4.800 1,302 -0.01(-0.21%)
May 22, 2023 4.563 4.820 4.563 4.810 4,852 +0.26(+5.71%)
May 19, 2023 4.550 4.655 4.550 4.550 1,382 -0.11(-2.36%)
May 18, 2023 4.550 4.660 4.550 4.660 383 +0.17(+3.67%)
May 17, 2023 4.440 4.540 4.440 4.495 4,604 -0.01(-0.33%)
May 16, 2023 4.620 4.620 4.510 4.510 846 -0.11(-2.28%)
May 15, 2023 4.580 4.625 4.560 4.615 4,235 -0.06(-1.39%)
May 12, 2023 4.730 4.750 4.680 4.680 3,208 -0.00(-0.05%)
May 11, 2023 4.540 4.720 4.510 4.682 4,964 +0.16(+3.59%)
May 10, 2023 4.510 4.520 4.503 4.520 2,451 +0.02(+0.44%)
May 09, 2023 4.500 4.719 4.500 4.500 6,293 +0.05(+1.12%)
May 08, 2023 4.700 4.700 4.450 4.450 3,760 -0.06(-1.33%)
May 05, 2023 4.840 4.840 4.370 4.510 5,335 +0.03(+0.67%)
May 04, 2023 4.600 4.600 4.450 4.480 10,709 -0.07(-1.54%)
May 03, 2023 4.730 4.750 4.550 4.550 4,087 -0.05(-1.09%)
May 02, 2023 4.750 4.960 4.600 4.600 4,386 -0.15(-3.16%)
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.