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 -0.040 (-0.61%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 22, 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 (%)
Apr 30, 2024 6.290 6.560 6.050 6.440 9,458 -0.26(-3.81%)
Apr 29, 2024 6.820 6.820 6.360 6.695 1,981 -0.05(-0.81%)
Apr 26, 2024 6.628 6.750 6.628 6.750 545 +0.07(+1.05%)
Apr 25, 2024 6.310 6.680 6.310 6.680 820 +0.09(+1.37%)
Apr 24, 2024 6.800 6.800 6.550 6.590 2,031 +0.20(+3.13%)
Apr 22, 2024 6.390 144 -0.24(-3.62%)
Apr 19, 2024 6.720 6.880 6.630 6.630 995 -0.11(-1.63%)
Apr 18, 2024 6.730 6.900 6.635 6.740 9,676 -0.15(-2.12%)
Apr 17, 2024 6.805 6.886 6.805 6.886 755 -0.03(-0.46%)
Apr 16, 2024 6.805 6.918 6.730 6.918 1,986 -0.02(-0.32%)
Apr 15, 2024 6.805 6.940 6.805 6.940 1,513 +0.00(+0.00%)
Apr 12, 2024 6.805 6.940 6.805 6.940 712 +0.12(+1.76%)
Apr 11, 2024 6.920 6.920 6.700 6.820 1,114 -0.10(-1.45%)
Apr 10, 2024 6.810 6.920 6.810 6.920 1,156 +0.10(+1.47%)
Apr 09, 2024 6.670 6.940 6.670 6.820 10,409 +0.14(+2.10%)
Apr 08, 2024 6.680 6.750 6.680 6.680 2,181 -0.15(-2.20%)
Apr 05, 2024 6.690 6.830 6.690 6.830 952 -0.01(-0.15%)
Apr 04, 2024 6.750 6.840 6.750 6.840 767 +0.01(+0.22%)
Apr 03, 2024 6.670 6.825 6.670 6.825 628 +0.08(+1.11%)
Apr 02, 2024 6.820 6.840 6.670 6.750 3,659 +0.01(+0.22%)
Apr 01, 2024 6.538 6.810 6.538 6.735 4,473 -0.02(-0.37%)
Mar 28, 2024 6.650 6.788 6.650 6.760 4,349 +0.00(+0.00%)
Mar 27, 2024 6.665 6.800 6.665 6.760 3,797 +0.22(+3.36%)
Mar 26, 2024 6.590 6.710 6.540 6.540 3,114 -0.15(-2.24%)
Mar 25, 2024 6.820 6.932 6.690 6.690 4,283 -0.23(-3.32%)
Mar 22, 2024 6.910 6.980 6.840 6.920 2,218 +0.06(+0.87%)
Mar 21, 2024 6.981 7.000 6.840 6.860 3,640 -0.09(-1.29%)
Mar 20, 2024 6.840 6.950 6.840 6.950 2,497 +0.05(+0.72%)
Mar 19, 2024 6.970 6.990 6.840 6.900 2,547 +0.04(+0.58%)
Mar 18, 2024 6.914 6.915 6.860 6.860 2,924 -0.08(-1.15%)
Mar 15, 2024 6.840 6.940 6.840 6.940 3,110 +0.01(+0.14%)
Mar 14, 2024 6.930 6.930 6.930 6.930 333 +0.06(+0.88%)
Mar 13, 2024 6.980 6.980 6.870 6.870 4,096 +0.00(+0.00%)
Mar 12, 2024 6.991 6.991 6.830 6.870 2,711 -0.01(-0.15%)
Mar 11, 2024 6.880 6.880 6.880 6.880 1,497 +0.00(+0.00%)
Mar 08, 2024 6.968 7.000 6.835 6.880 3,550 -0.10(-1.48%)
Mar 07, 2024 7.000 7.000 6.915 6.983 2,191 +0.03(+0.47%)
Mar 06, 2024 7.000 7.010 6.930 6.950 21,990 +0.10(+1.46%)
Mar 05, 2024 7.030 7.030 6.850 6.850 19,299 -0.02(-0.29%)
Mar 04, 2024 6.850 6.870 6.850 6.870 982 +0.05(+0.73%)
Mar 01, 2024 6.910 6.910 6.820 6.820 6,332 -0.13(-1.87%)
Feb 29, 2024 6.930 7.100 6.930 6.950 3,271 -0.04(-0.57%)
Feb 28, 2024 6.990 6.990 6.990 6.990 485 +0.09(+1.30%)
Feb 27, 2024 6.970 7.010 6.900 6.900 1,093 -0.12(-1.78%)
Feb 26, 2024 6.880 7.100 6.880 7.025 6,254 -0.06(-0.92%)
Feb 23, 2024 6.980 7.350 6.920 7.090 26,262 +0.11(+1.58%)
Feb 22, 2024 6.930 6.990 6.820 6.980 14,506 +0.15(+2.20%)
Feb 21, 2024 6.890 7.000 6.830 6.830 6,912 +0.01(+0.15%)
Feb 20, 2024 6.915 6.950 6.820 6.820 6,016 -0.12(-1.73%)
Feb 16, 2024 7.000 7.000 6.820 6.940 19,400 +0.09(+1.31%)
Feb 15, 2024 6.840 7.000 6.830 6.850 2,544 -0.12(-1.72%)
Feb 14, 2024 7.010 7.132 6.970 6.970 5,993 -0.03(-0.43%)
Feb 13, 2024 7.010 7.010 6.840 7.000 20,294 -0.15(-2.10%)
Feb 12, 2024 7.150 7.150 7.150 7.150 1,916 -0.02(-0.28%)
Feb 09, 2024 7.000 7.170 7.000 7.170 1,575 +0.05(+0.70%)
Feb 08, 2024 7.100 7.120 7.100 7.120 1,390 -0.13(-1.79%)
Feb 07, 2024 7.010 7.300 7.001 7.250 4,889 +0.15(+2.11%)
Feb 06, 2024 6.870 7.100 6.870 7.100 2,372 -0.05(-0.70%)
Feb 05, 2024 7.020 7.150 6.915 7.150 8,333 +0.10(+1.42%)
Feb 02, 2024 7.010 7.120 7.010 7.050 2,259 -0.01(-0.14%)
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.