Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nicholas Fincl Inc (NQ: NICK )

6.570 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 1.285 1.317 1.285 1.317 824 -0.00(-0.24%)
Jan 30, 2003 1.311 1.320 1.304 1.320 16,069 +0.01(+0.74%)
Jan 29, 2003 1.320 1.320 1.311 1.311 5,356 +0.00(+0.00%)
Jan 28, 2003 1.262 1.311 1.262 1.311 1,442 +0.01(+1.07%)
Jan 27, 2003 1.320 1.320 1.297 1.297 2,678 +0.00(+0.17%)
Jan 24, 2003 1.311 1.311 1.294 1.294 6,798 +0.00(+0.00%)
Jan 23, 2003 1.288 1.294 1.288 1.294 4,738 +0.02(+1.55%)
Jan 22, 2003 1.262 1.278 1.246 1.275 12,566 +0.01(+1.00%)
Jan 21, 2003 1.262 1.262 1.262 1.262 3,502 -0.03(-2.50%)
Jan 17, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jan 16, 2003 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Jan 15, 2003 1.294 1.294 1.294 1.294 412 +0.00(+0.00%)
Jan 14, 2003 1.288 1.294 1.288 1.294 3,090 +0.01(+0.50%)
Jan 13, 2003 1.294 1.294 1.288 1.288 1,854 -0.02(-1.49%)
Jan 10, 2003 1.307 1.307 1.307 1.307 824 +0.03(+2.02%)
Jan 09, 2003 1.278 1.294 1.275 1.281 3,914 -0.01(-0.50%)
Jan 08, 2003 1.239 1.291 1.239 1.288 11,742 +0.02(+1.27%)
Jan 07, 2003 1.272 1.272 1.246 1.272 5,356 +0.01(+0.77%)
Jan 06, 2003 1.275 1.275 1.262 1.262 6,386 -0.05(-3.47%)
Jan 03, 2003 1.294 1.307 1.262 1.307 3,296 +0.02(+1.25%)
Jan 02, 2003 1.314 1.314 1.269 1.291 12,154 -0.01(-0.75%)
Dec 31, 2002 1.301 1.301 1.301 1.301 2,678 -0.06(-4.29%)
Dec 30, 2002 1.391 1.391 1.359 1.359 2,678 +0.09(+7.42%)
Dec 27, 2002 1.282 1.288 1.265 1.265 10,918 -0.03(-2.25%)
Dec 26, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 24, 2002 1.294 1.294 1.294 1.294 2,060 -0.05(-3.61%)
Dec 23, 2002 1.343 1.343 1.343 1.343 2,060 -0.02(-1.19%)
Dec 20, 2002 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Dec 19, 2002 1.314 1.359 1.314 1.359 3,914 +0.08(+6.06%)
Dec 18, 2002 1.288 1.288 1.281 1.281 2,060 +0.00(+0.00%)
Dec 17, 2002 1.291 1.291 1.269 1.281 1,648 -0.05(-3.41%)
Dec 16, 2002 1.327 1.327 1.327 1.327 2,266 +0.00(+0.02%)
Dec 13, 2002 1.326 1.326 1.326 1.326 206 +0.03(+2.47%)
Dec 12, 2002 1.294 1.294 1.294 1.294 0 +0.00(+0.00%)
Dec 11, 2002 1.285 1.327 1.265 1.294 22,661 +0.01(+0.50%)
Dec 10, 2002 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Dec 09, 2002 1.288 1.288 1.288 1.288 206 -0.02(-1.22%)
Dec 06, 2002 1.265 1.304 1.265 1.304 2,266 +0.04(+2.78%)
Dec 05, 2002 1.298 1.324 1.262 1.269 25,339 -0.03(-2.49%)
Dec 04, 2002 1.320 1.391 1.301 1.301 6,386 +0.00(+0.00%)
Dec 03, 2002 1.343 1.408 1.301 1.301 6,386 -0.04(-2.90%)
Dec 02, 2002 1.340 1.340 1.340 1.340 206 +0.02(+1.17%)
Nov 29, 2002 1.304 1.324 1.304 1.324 824 +0.02(+1.79%)
Nov 27, 2002 1.304 1.311 1.301 1.301 14,008 -0.04(-2.66%)
Nov 26, 2002 1.330 1.336 1.330 1.336 3,296 +0.03(+1.97%)
Nov 25, 2002 1.327 1.327 1.304 1.311 5,768 -0.05(-4.01%)
Nov 22, 2002 1.327 1.365 1.327 1.365 5,974 -0.03(-1.88%)
Nov 21, 2002 1.391 1.391 1.391 1.391 0 +0.00(+0.00%)
Nov 20, 2002 1.391 1.391 1.391 1.391 206 +0.06(+4.88%)
Nov 19, 2002 1.327 1.327 1.327 1.327 1,236 -0.08(-5.53%)
Nov 18, 2002 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Nov 15, 2002 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Nov 14, 2002 1.288 1.404 1.288 1.404 2,266 +0.12(+9.32%)
Nov 13, 2002 1.314 1.314 1.285 1.285 618 -0.11(-8.10%)
Nov 12, 2002 1.398 1.398 1.398 1.398 206 +0.08(+6.14%)
Nov 11, 2002 1.314 1.317 1.314 1.317 2,678 -0.03(-1.93%)
Nov 08, 2002 1.343 1.343 1.343 1.343 0 +0.00(+0.00%)
Nov 07, 2002 1.356 1.356 1.343 1.343 9,270 -0.06(-4.38%)
Nov 06, 2002 1.343 1.404 1.343 1.404 412 +0.05(+3.33%)
Nov 05, 2002 1.359 1.359 1.359 1.359 0 +0.00(+0.00%)
Nov 04, 2002 1.385 1.385 1.359 1.359 15,038 +0.02(+1.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.