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 30, 2019 9.159 9.440 9.159 9.250 700 +0.25(+2.78%)
Aug 29, 2019 9.060 9.280 9.000 9.000 1,959 +0.07(+0.78%)
Aug 28, 2019 9.100 9.305 8.620 8.930 33,544 -0.14(-1.54%)
Aug 27, 2019 9.200 9.580 8.820 9.070 22,718 -0.21(-2.26%)
Aug 26, 2019 9.440 9.500 9.170 9.280 4,960 -0.14(-1.49%)
Aug 23, 2019 9.100 9.520 9.000 9.420 31,000 -0.15(-1.57%)
Aug 22, 2019 9.490 9.600 9.350 9.570 27,668 +0.16(+1.70%)
Aug 21, 2019 9.700 9.700 9.410 9.410 7,685 -0.39(-3.98%)
Aug 20, 2019 9.000 9.900 8.770 9.800 40,119 +1.05(+12.00%)
Aug 19, 2019 8.550 9.000 8.550 8.750 50,229 +0.06(+0.69%)
Aug 16, 2019 8.150 8.750 8.150 8.690 42,800 +0.51(+6.23%)
Aug 15, 2019 8.070 8.440 8.070 8.180 12,587 +0.03(+0.37%)
Aug 14, 2019 8.120 8.290 8.110 8.150 36,750 -0.21(-2.51%)
Aug 13, 2019 8.120 8.450 8.120 8.360 55,476 +0.21(+2.58%)
Aug 12, 2019 8.170 8.400 8.150 8.150 22,050 -0.07(-0.85%)
Aug 09, 2019 8.474 8.474 8.220 8.220 3,600 -0.13(-1.56%)
Aug 08, 2019 8.520 8.720 8.350 8.350 1,956 -0.17(-1.94%)
Aug 07, 2019 8.500 8.515 8.500 8.515 699 -0.01(-0.11%)
Aug 06, 2019 8.524 8.524 8.524 185 +0.00(+0.00%)
Aug 05, 2019 8.524 8.524 8.524 130 +0.00(+0.00%)
Aug 02, 2019 8.320 8.524 8.320 8.524 1,700 +0.17(+2.08%)
Aug 01, 2019 8.660 8.890 8.350 8.350 7,458 -0.03(-0.36%)
Jul 31, 2019 8.640 8.790 8.380 8.380 11,926 -0.32(-3.68%)
Jul 30, 2019 8.650 8.880 8.650 8.700 1,351 +0.05(+0.58%)
Jul 29, 2019 8.610 8.940 8.610 8.650 1,922 +0.04(+0.46%)
Jul 26, 2019 8.480 8.756 8.480 8.610 5,200 +0.13(+1.53%)
Jul 25, 2019 8.400 8.665 8.400 8.480 3,443 -0.02(-0.24%)
Jul 24, 2019 8.510 8.650 8.460 8.500 1,325 -0.12(-1.39%)
Jul 23, 2019 8.410 8.929 8.410 8.620 2,673 +0.22(+2.66%)
Jul 22, 2019 8.550 8.680 8.396 8.396 2,848 -0.23(-2.67%)
Jul 19, 2019 8.590 8.850 8.560 8.626 1,400 -0.15(-1.69%)
Jul 17, 2019 8.775 8.775 8.775 0 +0.14(+1.68%)
Jul 16, 2019 8.750 8.910 8.590 8.630 1,445 -0.02(-0.23%)
Jul 15, 2019 8.901 8.901 8.650 8.650 9,240 +0.00(+0.00%)
Jul 12, 2019 8.800 8.800 8.650 8.650 8,500 -0.19(-2.18%)
Jul 11, 2019 8.800 8.900 8.800 8.842 2,899 -0.06(-0.65%)
Jul 10, 2019 8.710 9.110 8.710 8.900 2,872 -0.05(-0.56%)
Jul 09, 2019 9.000 9.110 8.950 8.950 5,437 -0.18(-1.97%)
Jul 08, 2019 9.100 9.130 9.095 9.130 2,413 +0.03(+0.33%)
Jul 05, 2019 9.210 9.210 9.100 9.100 1,400 +0.05(+0.55%)
Jul 03, 2019 9.040 9.170 9.040 9.050 11,800 +0.02(+0.17%)
Jul 02, 2019 9.010 9.272 8.980 9.035 8,615 -0.34(-3.64%)
Jul 01, 2019 9.400 9.400 9.155 9.376 8,100 -0.02(-0.25%)
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%)
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.