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 )

6.700 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 28, 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 29, 2017 8.680 8.750 8.670 8.670 3,351 -0.12(-1.37%)
Sep 28, 2017 8.590 8.895 8.570 8.790 7,256 +0.22(+2.57%)
Sep 27, 2017 8.600 8.600 8.520 8.570 1,913 +0.03(+0.35%)
Sep 25, 2017 8.540 8.540 8.540 40 -0.13(-1.50%)
Sep 22, 2017 8.670 8.680 8.665 8.670 1,244 +0.02(+0.23%)
Sep 21, 2017 8.870 8.880 8.650 8.650 9,457 -0.04(-0.46%)
Sep 19, 2017 8.690 8.690 8.690 135 -0.02(-0.23%)
Sep 18, 2017 8.590 8.840 8.590 8.710 10,650 +0.21(+2.47%)
Sep 15, 2017 8.660 8.730 8.500 8.500 15,073 -0.31(-3.52%)
Sep 14, 2017 8.650 8.854 8.650 8.810 4,452 +0.15(+1.73%)
Sep 13, 2017 8.620 8.670 8.620 8.660 4,436 +0.05(+0.58%)
Sep 12, 2017 8.580 8.814 8.580 8.610 3,855 +0.03(+0.35%)
Sep 11, 2017 8.350 8.590 8.350 8.580 5,611 +0.22(+2.63%)
Sep 08, 2017 8.360 8.530 8.310 8.360 1,952 +0.03(+0.36%)
Sep 07, 2017 8.600 8.680 8.250 8.330 6,414 -0.30(-3.48%)
Sep 06, 2017 8.650 8.690 8.630 8.630 4,051 -0.11(-1.26%)
Sep 05, 2017 8.720 8.740 8.710 8.740 2,899 +0.00(+0.00%)
Sep 01, 2017 8.610 8.610 8.740 3,569 +0.13(+1.51%)
Aug 31, 2017 8.710 8.710 8.610 8.610 2,131 -0.10(-1.15%)
Aug 30, 2017 8.830 8.840 8.610 8.710 8,226 +0.06(+0.69%)
Aug 29, 2017 8.638 8.750 8.600 8.650 7,571 -0.04(-0.46%)
Aug 28, 2017 8.740 8.830 8.690 8.690 15,680 -0.14(-1.59%)
Aug 25, 2017 8.840 8.840 8.820 8.830 2,026 +0.13(+1.49%)
Aug 24, 2017 8.740 8.740 8.700 8.700 1,557 +0.00(+0.00%)
Aug 23, 2017 8.680 8.700 8.650 8.700 3,730 +0.01(+0.12%)
Aug 22, 2017 8.640 8.690 8.640 8.690 2,714 +0.04(+0.46%)
Aug 21, 2017 8.610 8.650 8.610 8.650 2,403 +0.02(+0.23%)
Aug 18, 2017 8.600 8.650 8.600 8.630 2,809 +0.00(+0.00%)
Aug 17, 2017 8.638 8.650 8.610 8.630 5,634 -0.08(-0.92%)
Aug 16, 2017 8.813 8.830 8.700 8.710 3,292 -0.10(-1.14%)
Aug 15, 2017 8.660 8.870 8.660 8.810 3,415 -0.15(-1.67%)
Aug 14, 2017 8.910 8.960 8.810 8.960 1,628 +0.19(+2.17%)
Aug 11, 2017 8.764 8.890 8.700 8.770 9,265 +0.07(+0.80%)
Aug 10, 2017 9.020 9.020 8.690 8.700 6,643 -0.01(-0.11%)
Aug 09, 2017 8.650 8.755 8.637 8.710 5,093 -0.06(-0.68%)
Aug 08, 2017 9.140 9.140 8.600 8.770 40,724 -0.37(-4.05%)
Aug 07, 2017 9.182 9.240 9.100 9.140 24,845 +0.04(+0.44%)
Aug 04, 2017 9.010 9.260 9.010 9.100 10,648 +0.00(+0.00%)
Aug 03, 2017 9.070 9.100 9.000 9.100 46,638 +0.21(+2.36%)
Aug 02, 2017 9.010 9.010 8.780 8.890 6,280 +0.03(+0.34%)
Aug 01, 2017 8.850 8.900 8.780 8.860 13,086 +0.29(+3.38%)
Jul 28, 2017 8.570 8.570 8.570 0 +0.07(+0.82%)
Jul 27, 2017 8.408 8.510 8.400 8.500 8,901 -0.06(-0.70%)
Jul 26, 2017 8.510 8.700 8.510 8.560 3,880 -0.20(-2.28%)
Jul 25, 2017 8.950 9.010 8.760 8.760 5,607 -0.08(-0.90%)
Jul 24, 2017 8.890 8.920 8.818 8.840 2,192 -0.11(-1.23%)
Jul 21, 2017 8.977 8.977 8.950 8.950 607 -0.10(-1.10%)
Jul 20, 2017 8.780 9.247 8.780 9.050 12,081 +0.14(+1.57%)
Jul 19, 2017 8.650 8.975 8.635 8.910 53,871 +0.24(+2.77%)
Jul 18, 2017 8.870 8.870 8.630 8.670 3,507 -0.28(-3.13%)
Jul 17, 2017 9.125 9.125 8.880 8.950 7,149 -0.39(-4.18%)
Jul 14, 2017 9.120 9.340 9.120 9.340 1,942 +0.14(+1.52%)
Jul 13, 2017 9.190 9.313 9.160 9.200 4,555 +0.01(+0.11%)
Jul 12, 2017 9.260 9.300 9.090 9.190 10,045 -0.02(-0.22%)
Jul 11, 2017 9.200 9.310 9.200 9.210 1,167 -0.03(-0.32%)
Jul 10, 2017 9.220 9.260 9.150 9.240 6,145 +0.03(+0.33%)
Jul 07, 2017 9.190 9.330 9.190 9.210 1,626 -0.08(-0.86%)
Jul 06, 2017 9.055 9.322 9.055 9.290 4,107 +0.00(+0.00%)
Jul 05, 2017 9.020 9.450 9.020 9.290 14,957 -0.17(-1.80%)
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.