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 )

6.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2007 8.249 8.366 8.249 8.322 26,143 +0.20(+2.51%)
May 30, 2007 8.024 8.133 7.980 8.118 26,026 +0.16(+2.01%)
May 29, 2007 8.118 8.118 7.958 7.958 30,958 -0.15(-1.80%)
May 25, 2007 8.148 8.155 8.075 8.104 24,986 -0.09(-1.15%)
May 24, 2007 7.973 8.475 7.973 8.198 53,636 -0.28(-3.26%)
May 23, 2007 8.490 8.541 8.475 8.475 19,888 -0.01(-0.17%)
May 22, 2007 8.504 8.512 8.271 8.490 21,757 +0.07(+0.87%)
May 21, 2007 8.322 8.497 8.235 8.417 16,103 -0.03(-0.34%)
May 18, 2007 8.439 8.526 8.271 8.446 48,823 +0.17(+2.11%)
May 17, 2007 8.373 8.388 8.264 8.271 34,170 -0.10(-1.22%)
May 16, 2007 8.220 8.592 8.213 8.373 55,067 +0.11(+1.32%)
May 15, 2007 8.300 8.300 8.206 8.264 24,733 +0.13(+1.60%)
May 14, 2007 8.191 8.264 8.031 8.134 12,640 -0.13(-1.57%)
May 11, 2007 7.281 8.519 7.281 8.264 5,837 -0.07(-0.87%)
May 10, 2007 8.155 8.337 8.155 8.337 8,130 +0.23(+2.88%)
May 09, 2007 8.177 8.286 8.075 8.104 16,303 -0.07(-0.89%)
May 08, 2007 8.366 8.366 8.082 8.177 26,713 -0.25(-3.02%)
May 07, 2007 8.672 8.672 8.424 8.431 10,730 -0.30(-3.42%)
May 04, 2007 8.847 8.919 8.715 8.730 38,036 -0.19(-2.12%)
May 03, 2007 8.919 8.919 8.854 8.919 7,004 +0.03(+0.33%)
May 02, 2007 8.948 9.138 8.890 8.890 17,317 -0.14(-1.53%)
May 01, 2007 9.101 9.138 8.985 9.029 17,176 -0.02(-0.24%)
Apr 30, 2007 8.847 9.181 8.847 9.050 34,104 +0.23(+2.56%)
Apr 27, 2007 8.635 8.847 8.621 8.825 51,113 +0.34(+4.03%)
Apr 26, 2007 8.497 8.497 8.439 8.482 8,664 +0.00(+0.00%)
Apr 25, 2007 8.453 8.490 8.395 8.482 9,988 +0.11(+1.30%)
Apr 24, 2007 8.410 8.461 8.373 8.373 6,074 +0.00(+0.00%)
Apr 23, 2007 8.373 8.395 8.344 8.373 6,523 +0.04(+0.52%)
Apr 20, 2007 8.373 8.373 8.308 8.330 9,549 +0.06(+0.70%)
Apr 19, 2007 8.082 8.293 8.082 8.271 14,539 +0.21(+2.62%)
Apr 18, 2007 8.034 8.067 8.024 8.060 8,539 -0.02(-0.27%)
Apr 17, 2007 8.082 8.082 8.046 8.082 2,060 +0.03(+0.36%)
Apr 16, 2007 8.082 8.082 8.009 8.053 19,670 +0.01(+0.09%)
Apr 13, 2007 8.082 8.082 8.016 8.046 6,082 +0.01(+0.18%)
Apr 12, 2007 8.009 8.089 8.009 8.031 3,068 +0.02(+0.27%)
Apr 11, 2007 8.031 8.060 8.009 8.009 8,680 +0.00(+0.00%)
Apr 10, 2007 8.191 8.191 8.009 8.009 15,181 -0.13(-1.61%)
Apr 09, 2007 8.366 8.402 8.046 8.140 7,651 -0.28(-3.29%)
Apr 05, 2007 8.446 8.497 8.075 8.417 12,687 -0.03(-0.34%)
Apr 04, 2007 8.300 8.446 8.293 8.446 11,866 +0.15(+1.75%)
Apr 03, 2007 8.067 8.300 8.067 8.300 6,743 +0.19(+2.33%)
Apr 02, 2007 8.191 8.198 8.060 8.111 19,594 -0.01(-0.18%)
Mar 30, 2007 8.104 8.213 8.104 8.126 9,347 -0.04(-0.45%)
Mar 29, 2007 8.111 8.228 8.075 8.162 12,038 +0.03(+0.36%)
Mar 28, 2007 8.191 8.191 8.031 8.133 6,747 -0.12(-1.41%)
Mar 27, 2007 8.548 8.548 8.235 8.249 6,670 -0.36(-4.23%)
Mar 26, 2007 8.737 8.752 8.533 8.614 15,379 -0.13(-1.50%)
Mar 23, 2007 8.737 8.745 8.679 8.745 15,677 -0.02(-0.25%)
Mar 22, 2007 8.148 8.788 8.148 8.766 22,583 +0.53(+6.45%)
Mar 21, 2007 8.118 8.235 8.111 8.235 20,797 +0.06(+0.71%)
Mar 20, 2007 8.075 8.177 8.046 8.177 4,585 +0.11(+1.36%)
Mar 19, 2007 8.038 8.228 8.038 8.067 3,639 +0.03(+0.36%)
Mar 16, 2007 8.249 8.264 8.009 8.038 9,174 +0.04(+0.46%)
Mar 15, 2007 7.944 8.162 7.864 8.002 8,020 -0.01(-0.18%)
Mar 14, 2007 8.111 8.220 7.776 8.016 39,279 -0.12(-1.52%)
Mar 13, 2007 8.446 8.475 8.024 8.140 11,031 -0.31(-3.62%)
Mar 12, 2007 8.264 8.446 8.228 8.446 6,239 +0.09(+1.13%)
Mar 09, 2007 8.308 8.439 8.300 8.351 10,128 -0.01(-0.09%)
Mar 08, 2007 8.300 8.410 8.286 8.359 12,597 +0.09(+1.15%)
Mar 07, 2007 7.711 8.264 7.543 8.264 46,881 +0.48(+6.17%)
Mar 06, 2007 7.682 7.791 7.572 7.783 83,634 -0.04(-0.56%)
Mar 05, 2007 7.718 8.038 7.682 7.827 73,372 -0.18(-2.27%)
Mar 02, 2007 8.133 8.155 8.009 8.009 15,326 -0.07(-0.90%)
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.