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 )

6.550 -0.190 (-2.82%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Sep 30, 2002 1.349 1.349 1.336 1.336 618 -0.02(-1.20%)
Sep 27, 2002 1.353 1.353 1.353 1.353 412 +0.04(+2.70%)
Sep 26, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Sep 25, 2002 1.314 1.317 1.314 1.317 1,648 +0.01(+0.49%)
Sep 24, 2002 1.314 1.314 1.311 1.311 5,150 +0.00(+0.00%)
Sep 23, 2002 1.327 1.327 1.311 1.311 18,953 -0.02(-1.22%)
Sep 20, 2002 1.343 1.343 1.327 1.327 1,236 -0.05(-3.53%)
Sep 19, 2002 1.375 1.375 1.375 1.375 1,030 -0.02(-1.39%)
Sep 18, 2002 1.395 1.395 1.395 1.395 824 +0.01(+0.47%)
Sep 17, 2002 1.388 1.388 1.388 1.388 2,472 +0.04(+3.13%)
Sep 16, 2002 1.336 1.388 1.327 1.346 5,150 +0.03(+2.21%)
Sep 13, 2002 1.356 1.356 1.317 1.317 4,120 -0.06(-4.01%)
Sep 12, 2002 1.343 1.372 1.343 1.372 8,446 +0.04(+3.16%)
Sep 11, 2002 1.330 1.330 1.330 1.330 618 -0.00(-0.24%)
Sep 10, 2002 1.359 1.359 1.333 1.333 4,944 +0.02(+1.48%)
Sep 09, 2002 1.311 1.314 1.311 1.314 5,150 -0.03(-2.17%)
Sep 06, 2002 1.343 1.343 1.343 1.343 618 +0.03(+2.47%)
Sep 05, 2002 1.327 1.375 1.311 1.311 16,687 -0.01(-0.73%)
Sep 04, 2002 1.375 1.375 1.320 1.320 2,884 +0.01(+0.49%)
Sep 03, 2002 1.395 1.398 1.314 1.314 11,124 -0.10(-6.88%)
Aug 30, 2002 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Aug 29, 2002 1.411 1.411 1.411 1.411 0 +0.00(+0.00%)
Aug 28, 2002 1.411 1.411 1.411 1.411 412 +0.04(+2.59%)
Aug 27, 2002 1.375 1.375 1.375 1.375 0 +0.00(+0.00%)
Aug 26, 2002 1.375 1.375 1.375 1.375 4,738 -0.00(-0.24%)
Aug 23, 2002 1.408 1.408 1.375 1.379 2,641 -0.09(-6.17%)
Aug 22, 2002 1.456 1.469 1.369 1.469 11,536 +0.02(+1.11%)
Aug 21, 2002 1.375 1.453 1.375 1.453 412 -0.00(-0.22%)
Aug 20, 2002 1.537 1.537 1.456 1.456 1,854 +0.13(+9.49%)
Aug 16, 2002 1.314 1.547 1.314 1.330 7,828 +0.00(+0.24%)
Aug 15, 2002 1.333 1.353 1.327 1.327 6,386 -0.03(-1.91%)
Aug 14, 2002 1.391 1.391 1.353 1.353 9,682 -0.04(-2.79%)
Aug 13, 2002 1.391 1.391 1.391 1.391 3,090 -0.05(-3.37%)
Aug 12, 2002 1.440 1.440 1.440 1.440 0 +0.11(+8.01%)
Aug 07, 2002 1.382 1.382 1.333 1.333 7,210 -0.04(-2.83%)
Aug 06, 2002 1.375 1.375 1.311 1.372 7,828 -0.00(-0.23%)
Aug 05, 2002 1.391 1.391 1.375 1.375 8,034 +0.03(+2.41%)
Aug 02, 2002 1.375 1.391 1.314 1.343 12,154 -0.05(-3.49%)
Aug 01, 2002 1.395 1.395 1.391 1.391 2,472 -0.11(-7.33%)
Jul 31, 2002 1.502 1.502 1.502 1.502 7,416 +0.00(+0.00%)
Jul 30, 2002 1.359 1.502 1.359 1.502 4,738 +0.08(+5.45%)
Jul 29, 2002 1.456 1.489 1.424 1.424 16,893 -0.03(-2.00%)
Jul 26, 2002 1.453 1.453 1.453 1.453 0 +0.00(+0.00%)
Jul 25, 2002 1.294 1.453 1.294 1.453 10,506 -0.00(-0.22%)
Jul 24, 2002 1.375 1.456 1.359 1.456 20,601 +0.00(+0.22%)
Jul 23, 2002 1.456 1.456 1.375 1.453 24,515 -0.01(-0.44%)
Jul 22, 2002 1.521 1.521 1.459 1.459 4,944 -0.03(-2.17%)
Jul 19, 2002 1.557 1.557 1.492 1.492 3,708 -0.03(-1.92%)
Jul 17, 2002 1.459 1.553 1.459 1.521 7,004 -0.09(-5.43%)
Jul 12, 2002 1.524 1.608 1.489 1.608 7,416 -0.04(-2.55%)
Jul 11, 2002 1.618 1.650 1.456 1.650 17,923 +0.03(+2.00%)
Jul 10, 2002 1.683 1.683 1.618 1.618 3,708 -0.07(-4.03%)
Jul 09, 2002 1.728 1.728 1.686 1.686 5,768 -0.04(-2.43%)
Jul 08, 2002 1.686 1.728 1.686 1.728 7,004 +0.06(+3.69%)
Jul 05, 2002 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
Jul 04, 2002 1.667 1.667 1.667 1.667 1,030 +0.00(+0.00%)
Jul 03, 2002 1.667 1.667 1.667 1.667 1,030 +0.00(+0.00%)
Jul 02, 2002 1.683 1.683 1.667 1.667 2,266 -0.02(-0.96%)
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.