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 )

6.450 +0.090 (+1.42%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 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 (%)
Aug 31, 2018 11.77 11.77 11.77 0 +0.59(+5.24%)
Aug 30, 2018 11.41 11.44 11.18 11.18 2,823 +0.05(+0.48%)
Aug 29, 2018 11.42 11.50 11.13 11.13 2,601 -0.37(-3.22%)
Aug 28, 2018 11.39 11.66 11.39 11.50 940 +0.20(+1.77%)
Aug 27, 2018 11.31 11.76 11.17 11.30 34,842 +0.03(+0.27%)
Aug 24, 2018 11.83 11.83 11.17 11.27 32,900 -0.61(-5.15%)
Aug 23, 2018 11.00 11.90 11.00 11.88 46,415 +0.94(+8.61%)
Aug 22, 2018 11.10 11.10 10.94 10.94 2,637 -0.16(-1.44%)
Aug 21, 2018 10.95 11.15 10.90 11.10 15,848 +0.05(+0.45%)
Aug 20, 2018 10.66 11.05 10.66 11.05 12,178 +0.38(+3.56%)
Aug 17, 2018 11.00 11.05 10.67 10.67 4,500 -0.36(-3.26%)
Aug 16, 2018 10.86 11.03 10.86 11.03 3,819 +0.00(+0.00%)
Aug 15, 2018 10.80 11.05 10.61 11.03 15,168 +0.23(+2.13%)
Aug 14, 2018 10.81 10.87 10.69 10.80 17,308 +0.16(+1.46%)
Aug 13, 2018 10.84 10.84 10.47 10.64 12,176 -0.35(-3.14%)
Aug 10, 2018 11.00 11.00 10.87 10.99 6,300 -0.04(-0.33%)
Aug 09, 2018 10.74 11.10 10.74 11.03 40,049 +0.23(+2.09%)
Aug 08, 2018 10.66 10.95 10.62 10.80 29,690 +0.19(+1.79%)
Aug 07, 2018 9.602 10.87 9.602 10.61 72,400 +1.01(+10.52%)
Aug 06, 2018 9.560 9.815 9.550 9.600 8,471 +0.05(+0.52%)
Aug 03, 2018 9.670 10.05 9.520 9.550 11,600 +0.09(+0.96%)
Aug 02, 2018 9.743 9.743 9.460 9.460 2,142 +0.06(+0.63%)
Aug 01, 2018 9.290 9.600 9.117 9.400 8,710 +0.20(+2.17%)
Jul 31, 2018 9.050 9.200 9.010 9.200 22,810 +0.08(+0.88%)
Jul 30, 2018 9.010 9.140 9.010 9.120 5,705 +0.03(+0.33%)
Jul 27, 2018 9.140 9.140 9.090 9.090 5,100 -0.04(-0.38%)
Jul 26, 2018 9.070 9.180 9.070 9.125 10,491 +0.05(+0.61%)
Jul 25, 2018 9.071 9.180 9.010 9.070 31,151 +0.02(+0.22%)
Jul 24, 2018 9.197 9.197 9.050 9.050 10,875 -0.10(-1.09%)
Jul 23, 2018 9.180 9.190 9.150 9.150 2,431 -0.04(-0.44%)
Jul 20, 2018 9.190 9.100 9.190 5,110 +0.09(+0.99%)
Jul 19, 2018 9.203 9.290 9.100 9.100 4,822 -0.18(-1.94%)
Jul 18, 2018 9.310 9.330 9.200 9.280 24,807 -0.04(-0.43%)
Jul 17, 2018 9.220 10.00 9.220 9.320 23,570 +0.04(+0.43%)
Jul 16, 2018 9.540 9.615 9.200 9.280 6,049 -0.18(-1.90%)
Jul 13, 2018 9.960 9.960 9.380 9.460 5,745 -0.50(-5.02%)
Jul 12, 2018 9.880 10.10 9.764 9.960 8,979 +0.05(+0.50%)
Jul 11, 2018 9.940 10.33 9.850 9.910 12,407 -0.32(-3.13%)
Jul 10, 2018 10.35 10.66 10.23 10.23 25,353 -0.47(-4.39%)
Jul 09, 2018 9.970 10.70 9.909 10.70 45,206 +0.51(+5.00%)
Jul 06, 2018 9.420 10.42 9.420 10.19 38,109 +0.77(+8.17%)
Jul 05, 2018 9.750 9.750 9.410 9.420 16,477 -0.29(-2.99%)
Jul 03, 2018 9.710 9.710 9.710 0 +0.24(+2.53%)
Jul 02, 2018 9.260 9.490 9.200 9.470 29,314 +0.27(+2.93%)
Jun 29, 2018 8.730 9.500 8.650 9.200 121,889 +0.53(+6.11%)
Jun 28, 2018 8.610 8.670 8.500 8.670 7,203 +0.01(+0.12%)
Jun 27, 2018 8.660 8.660 8.660 8.660 145 +0.02(+0.23%)
Jun 26, 2018 8.600 8.640 8.600 8.640 414 -0.01(-0.12%)
Jun 25, 2018 8.837 8.837 8.600 8.650 2,138 -0.04(-0.46%)
Jun 22, 2018 8.700 8.700 8.600 8.690 5,840 -0.00(-0.03%)
Jun 21, 2018 8.680 9.268 8.600 8.693 20,677 +0.04(+0.49%)
Jun 20, 2018 8.640 8.700 8.620 8.650 7,319 -0.02(-0.23%)
Jun 19, 2018 8.655 8.690 8.572 8.670 6,582 -0.05(-0.57%)
Jun 18, 2018 8.670 8.730 8.588 8.720 8,467 +0.02(+0.23%)
Jun 15, 2018 8.690 8.700 8.510 8.700 4,926 -0.02(-0.23%)
Jun 14, 2018 8.740 8.740 8.600 8.720 1,081 -0.01(-0.11%)
Jun 13, 2018 8.700 8.730 8.650 8.730 4,549 +0.02(+0.23%)
Jun 12, 2018 8.650 8.720 8.600 8.710 5,784 +0.03(+0.40%)
Jun 11, 2018 8.760 8.760 8.675 8.675 1,496 +0.02(+0.18%)
Jun 08, 2018 8.650 8.740 8.650 8.660 1,747 -0.06(-0.69%)
Jun 07, 2018 8.730 8.730 8.600 8.720 3,324 +0.12(+1.40%)
Jun 06, 2018 8.610 8.730 8.600 8.600 7,083 -0.12(-1.38%)
Jun 05, 2018 8.650 8.720 8.650 8.720 983 +0.07(+0.81%)
Jun 04, 2018 8.650 8.730 8.650 8.650 6,931 -0.04(-0.46%)
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.