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 +0.150 (+2.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 18, 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, 2020 8.020 8.050 8.020 8.050 826 -0.01(-0.12%)
Aug 28, 2020 8.060 8.060 8.060 495 +0.00(+0.00%)
Aug 27, 2020 8.060 8.060 8.060 660 +0.00(+0.00%)
Aug 26, 2020 8.050 8.060 8.050 8.060 1,842 -0.04(-0.49%)
Aug 25, 2020 8.145 8.195 8.100 8.100 5,714 +0.08(+1.00%)
Aug 24, 2020 8.030 8.110 8.000 8.020 30,623 -0.07(-0.87%)
Aug 21, 2020 8.100 8.112 8.010 8.090 17,500 +0.07(+0.87%)
Aug 20, 2020 8.000 8.160 8.000 8.020 4,749 -0.19(-2.31%)
Aug 19, 2020 8.050 8.210 8.050 8.210 5,669 -0.19(-2.26%)
Aug 18, 2020 8.400 8.400 8.400 682 +0.00(+0.00%)
Aug 17, 2020 8.400 8.400 8.400 651 +0.00(+0.00%)
Aug 14, 2020 8.530 8.540 8.400 8.400 6,300 +0.00(+0.00%)
Aug 13, 2020 8.220 8.400 8.220 8.400 864 +0.00(+0.00%)
Aug 12, 2020 8.220 8.400 8.220 8.400 3,784 +0.19(+2.31%)
Aug 11, 2020 8.300 8.481 8.210 8.210 8,353 -0.11(-1.32%)
Aug 10, 2020 8.290 8.475 8.000 8.320 8,096 -0.18(-2.12%)
Aug 07, 2020 7.830 8.500 7.670 8.500 45,200 +0.61(+7.77%)
Aug 06, 2020 8.000 8.200 7.887 7.887 1,320 -0.11(-1.41%)
Aug 05, 2020 7.800 8.120 7.800 8.000 2,275 -0.38(-4.53%)
Aug 04, 2020 8.180 8.380 8.180 8.380 346 -0.09(-1.06%)
Aug 03, 2020 8.150 8.470 8.150 8.470 1,098 +0.31(+3.80%)
Jul 31, 2020 8.230 8.310 8.150 8.160 1,000 -0.25(-2.97%)
Jul 30, 2020 8.620 8.620 8.410 8.410 1,447 +0.21(+2.56%)
Jul 29, 2020 8.200 8.200 8.200 3 +0.00(+0.00%)
Jul 28, 2020 8.200 8.200 8.200 8.200 432 -0.10(-1.20%)
Jul 27, 2020 8.200 8.300 8.200 8.300 1,128 -0.06(-0.73%)
Jul 24, 2020 8.330 8.361 8.170 8.361 700 +0.15(+1.84%)
Jul 23, 2020 8.200 8.480 8.200 8.210 940 +0.01(+0.12%)
Jul 22, 2020 8.385 8.385 8.200 8.200 3,360 +0.05(+0.61%)
Jul 21, 2020 8.180 8.180 8.150 8.150 612 -0.05(-0.61%)
Jul 20, 2020 8.380 8.390 8.200 8.200 10,506 +0.00(+0.00%)
Jul 17, 2020 8.200 8.200 8.200 8.200 2,700 -0.21(-2.50%)
Jul 16, 2020 8.410 8.410 8.410 246 +0.00(+0.00%)
Jul 15, 2020 8.600 8.770 8.300 8.410 61,904 +0.11(+1.33%)
Jul 14, 2020 8.390 8.750 8.140 8.300 60,214 -0.15(-1.78%)
Jul 13, 2020 7.900 8.500 7.754 8.450 44,298 +0.15(+1.81%)
Jul 10, 2020 8.060 8.350 7.914 8.300 33,600 -0.09(-1.07%)
Jul 09, 2020 7.750 8.750 7.750 8.390 38,119 +0.89(+11.87%)
Jul 08, 2020 7.350 7.500 7.350 7.500 783 +0.00(+0.00%)
Jul 07, 2020 7.300 7.500 7.280 7.500 1,904 +0.10(+1.35%)
Jul 06, 2020 7.800 7.800 7.400 7.400 3,584 -0.11(-1.47%)
Jul 02, 2020 7.500 7.510 7.500 7.510 1,600 +0.06(+0.81%)
Jul 01, 2020 7.410 7.750 7.400 7.450 2,862 +0.05(+0.68%)
Jun 30, 2020 8.050 8.050 7.400 7.400 1,096 -0.60(-7.50%)
Jun 29, 2020 8.000 8.000 8.000 8.000 1,075 +0.50(+6.67%)
Jun 26, 2020 8.000 8.000 7.325 7.500 3,100 -0.07(-0.95%)
Jun 25, 2020 7.360 7.588 7.340 7.572 3,911 -0.22(-2.80%)
Jun 24, 2020 7.790 7.790 7.790 7.790 484 -0.18(-2.26%)
Jun 23, 2020 7.970 7.970 7.970 7.970 741 +0.15(+1.95%)
Jun 22, 2020 7.820 7.820 7.818 7.818 751 -0.13(-1.66%)
Jun 19, 2020 7.680 7.950 7.680 7.950 2,500 -0.05(-0.62%)
Jun 18, 2020 7.650 8.020 7.650 8.000 2,278 -0.29(-3.54%)
Jun 17, 2020 8.500 8.500 7.960 8.293 6,080 -0.21(-2.43%)
Jun 16, 2020 7.775 8.500 7.775 8.500 11,656 +1.19(+16.28%)
Jun 15, 2020 7.150 7.310 7.150 7.310 517 +0.00(+0.00%)
Jun 12, 2020 7.310 7.310 7.310 7.310 500 +0.30(+4.28%)
Jun 11, 2020 7.520 7.780 7.010 7.010 1,276 -1.39(-16.55%)
Jun 10, 2020 8.680 8.680 8.360 8.400 5,171 +0.05(+0.60%)
Jun 09, 2020 8.500 8.775 7.580 8.350 41,392 +1.11(+15.33%)
Jun 08, 2020 6.780 7.240 6.780 7.240 5,776 +0.83(+12.95%)
Jun 05, 2020 6.500 6.750 6.150 6.410 6,200 +0.11(+1.75%)
Jun 04, 2020 6.480 6.630 6.150 6.300 13,051 +0.70(+12.50%)
Jun 03, 2020 5.600 5.600 5.600 5.600 538 +0.00(+0.00%)
Jun 02, 2020 5.600 5.600 5.600 113 +0.00(+0.00%)
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.