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 )

6.330 -0.170 (-2.62%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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, 2005 5.873 5.873 5.097 5.362 326,116 +0.07(+1.35%)
Jan 28, 2005 5.242 5.404 5.019 5.291 400,539 +0.18(+3.55%)
Jan 27, 2005 4.812 5.138 4.695 5.109 101,449 +0.38(+8.00%)
Jan 26, 2005 4.757 4.757 4.731 4.731 8,034 -0.03(-0.54%)
Jan 25, 2005 4.741 4.773 4.741 4.757 26,989 +0.02(+0.34%)
Jan 24, 2005 4.835 4.835 4.725 4.741 22,053 +0.06(+1.38%)
Jan 21, 2005 4.773 4.773 4.660 4.676 11,880 -0.01(-0.27%)
Jan 20, 2005 4.660 4.702 4.631 4.689 34,066 +0.04(+0.76%)
Jan 19, 2005 4.689 4.699 4.611 4.653 50,427 +0.10(+2.13%)
Jan 18, 2005 4.605 4.650 4.556 4.556 25,216 -0.07(-1.61%)
Jan 14, 2005 4.822 4.822 4.566 4.631 35,718 -0.13(-2.79%)
Jan 13, 2005 4.802 4.818 4.738 4.763 9,841 -0.03(-0.61%)
Jan 12, 2005 4.637 4.812 4.563 4.793 80,192 +0.02(+0.34%)
Jan 11, 2005 4.854 4.864 4.773 4.776 42,481 -0.08(-1.60%)
Jan 10, 2005 4.851 4.854 4.780 4.854 62,902 +0.17(+3.66%)
Jan 07, 2005 4.715 4.825 4.673 4.683 29,956 +0.02(+0.35%)
Jan 06, 2005 4.563 4.725 4.563 4.666 25,384 +0.01(+0.21%)
Jan 05, 2005 4.689 4.692 4.560 4.657 23,594 -0.03(-0.68%)
Jan 04, 2005 4.579 4.689 4.530 4.689 36,332 +0.04(+0.97%)
Jan 03, 2005 4.660 4.751 4.624 4.644 70,711 +0.01(+0.21%)
Dec 31, 2004 4.569 4.698 4.563 4.634 19,983 -0.14(-2.92%)
Dec 30, 2004 4.692 4.854 4.628 4.773 31,726 -0.03(-0.54%)
Dec 29, 2004 4.864 4.870 4.692 4.799 25,339 -0.06(-1.22%)
Dec 28, 2004 4.838 4.870 4.757 4.858 56,859 +0.08(+1.58%)
Dec 27, 2004 4.708 4.854 4.530 4.783 48,001 +0.23(+5.05%)
Dec 23, 2004 4.789 4.789 4.530 4.553 47,177 -0.18(-3.83%)
Dec 22, 2004 4.754 4.754 4.696 4.734 60,361 +0.04(+0.96%)
Dec 21, 2004 4.640 4.734 4.579 4.689 39,142 +0.14(+3.14%)
Dec 20, 2004 4.560 4.611 4.508 4.547 65,512 +0.02(+0.50%)
Dec 17, 2004 4.511 4.530 4.407 4.524 48,619 +0.12(+2.64%)
Dec 16, 2004 4.479 4.479 4.272 4.407 96,620 +0.11(+2.64%)
Dec 15, 2004 4.336 4.459 4.281 4.294 56,653 -0.07(-1.63%)
Dec 14, 2004 4.187 4.527 4.174 4.365 118,869 -0.02(-0.52%)
Dec 13, 2004 4.369 4.547 4.174 4.388 194,682 -0.12(-2.66%)
Dec 10, 2004 4.628 4.628 4.239 4.508 40,790 -0.11(-2.45%)
Dec 09, 2004 4.683 4.683 4.372 4.621 40,996 +0.06(+1.28%)
Dec 08, 2004 4.773 4.773 4.372 4.563 87,143 -0.09(-1.88%)
Dec 07, 2004 4.634 4.773 4.272 4.650 211,163 +0.02(+0.35%)
Dec 06, 2004 4.534 4.660 4.453 4.634 202,717 +0.16(+3.62%)
Dec 03, 2004 4.401 4.530 4.288 4.472 118,045 +0.08(+1.84%)
Dec 02, 2004 4.272 4.433 4.272 4.391 111,041 +0.09(+2.18%)
Dec 01, 2004 4.304 4.433 4.045 4.297 74,782 +0.09(+2.15%)
Nov 30, 2004 4.191 4.317 4.126 4.207 181,497 +0.03(+0.78%)
Nov 29, 2004 3.479 4.174 3.479 4.174 61,391 +0.16(+3.86%)
Nov 26, 2004 4.126 4.126 3.721 4.019 17,511 +0.02(+0.49%)
Nov 24, 2004 3.689 4.029 3.689 4.000 55,829 +0.14(+3.52%)
Nov 23, 2004 3.948 4.003 3.689 3.864 85,701 -0.08(-2.13%)
Nov 22, 2004 4.110 4.110 3.922 3.948 38,318 -0.09(-2.32%)
Nov 19, 2004 4.006 4.077 3.883 4.042 38,730 +0.05(+1.22%)
Nov 18, 2004 3.802 4.003 3.802 3.993 33,168 +0.05(+1.31%)
Nov 17, 2004 4.003 4.003 3.741 3.941 37,082 -0.06(-1.62%)
Nov 16, 2004 3.854 4.029 3.838 4.006 121,753 +0.15(+3.95%)
Nov 15, 2004 3.867 3.867 3.608 3.854 96,826 +0.26(+7.29%)
Nov 12, 2004 3.673 3.705 3.495 3.592 57,477 -0.10(-2.79%)
Nov 11, 2004 3.721 3.835 3.676 3.696 45,528 -0.10(-2.64%)
Nov 10, 2004 3.802 3.802 3.789 3.796 62,422 +0.01(+0.26%)
Nov 09, 2004 3.851 3.851 3.744 3.786 41,202 +0.00(+0.09%)
Nov 08, 2004 3.673 3.848 3.666 3.783 76,842 +0.11(+3.09%)
Nov 05, 2004 3.673 3.673 3.566 3.670 59,331 +0.03(+0.80%)
Nov 04, 2004 3.673 3.673 3.560 3.641 25,545 +0.07(+1.90%)
Nov 03, 2004 3.563 3.705 3.563 3.573 76,018 +0.00(+0.09%)
Nov 02, 2004 3.592 3.592 3.560 3.569 49,031 -0.02(-0.45%)
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.