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 (%)
Aug 31, 2022 8.960 210 +0.12(+1.36%)
Aug 30, 2022 8.840 8.840 8.840 8.840 768 -0.07(-0.79%)
Aug 29, 2022 9.290 9.290 8.910 8.910 1,949 -0.09(-1.00%)
Aug 26, 2022 8.910 9.237 8.910 9.000 1,805 +0.13(+1.47%)
Aug 25, 2022 8.900 9.220 8.850 8.870 4,010 -0.24(-2.63%)
Aug 24, 2022 8.997 9.110 8.990 9.110 6,856 +0.15(+1.70%)
Aug 23, 2022 8.950 8.958 8.930 8.958 1,384 -0.06(-0.70%)
Aug 22, 2022 9.020 9.021 9.020 9.021 1,018 -0.08(-0.87%)
Aug 19, 2022 9.100 9.100 9.100 9.100 730 -0.12(-1.30%)
Aug 18, 2022 9.200 9.220 9.200 9.220 1,329 +0.02(+0.22%)
Aug 17, 2022 9.200 9.200 9.200 9.200 777 -0.02(-0.22%)
Aug 16, 2022 9.585 9.585 9.220 9.220 3,011 -0.09(-0.97%)
Aug 15, 2022 9.030 9.310 9.030 9.310 1,060 +0.00(+0.00%)
Aug 12, 2022 9.340 9.410 9.230 9.310 876 -0.17(-1.79%)
Aug 11, 2022 9.210 9.480 9.210 9.480 1,336 +0.25(+2.71%)
Aug 10, 2022 9.323 9.551 9.230 9.230 1,270 +0.00(+0.00%)
Aug 09, 2022 9.230 9.230 9.230 9.230 980 -0.23(-2.43%)
Aug 08, 2022 9.310 9.460 9.270 9.460 2,066 +0.20(+2.10%)
Aug 05, 2022 9.060 9.265 9.060 9.265 1,512 +0.02(+0.16%)
Aug 04, 2022 9.190 9.299 8.964 9.250 5,505 +0.02(+0.22%)
Aug 03, 2022 9.290 9.410 9.230 9.230 2,376 -0.17(-1.81%)
Aug 01, 2022 9.400 509 -0.01(-0.11%)
Jul 29, 2022 9.410 9.410 9.410 9.410 996 +0.11(+1.18%)
Jul 28, 2022 9.310 9.490 9.242 9.300 1,977 -0.29(-3.02%)
Jul 27, 2022 9.450 9.590 9.450 9.590 631 +0.14(+1.48%)
Jul 26, 2022 9.430 9.525 9.430 9.450 964 -0.10(-1.05%)
Jul 25, 2022 9.900 9.900 9.390 9.550 1,378 +0.04(+0.42%)
Jul 22, 2022 9.550 9.550 9.410 9.510 4,145 -0.13(-1.35%)
Jul 21, 2022 9.220 9.640 9.220 9.640 1,327 +0.09(+0.94%)
Jul 20, 2022 9.600 10.08 9.550 9.550 4,165 -0.06(-0.62%)
Jul 19, 2022 9.560 9.730 9.485 9.610 3,635 +0.15(+1.59%)
Jul 18, 2022 9.800 9.800 9.200 9.460 3,454 -0.06(-0.68%)
Jul 15, 2022 9.670 10.16 9.525 9.525 4,674 -0.30(-3.10%)
Jul 14, 2022 9.110 9.830 9.110 9.830 9,515 +0.88(+9.86%)
Jul 13, 2022 9.390 9.530 8.947 8.947 2,098 -0.11(-1.24%)
Jul 12, 2022 9.040 9.060 9.040 9.060 682 -0.26(-2.79%)
Jul 11, 2022 9.240 9.320 9.230 9.320 2,600 +0.22(+2.42%)
Jul 08, 2022 8.910 9.100 8.910 9.100 4,713 -0.02(-0.22%)
Jul 07, 2022 9.000 9.205 8.840 9.120 5,397 +0.01(+0.11%)
Jul 06, 2022 9.290 9.340 8.960 9.110 2,723 -0.04(-0.44%)
Jul 05, 2022 8.898 9.150 8.898 9.150 1,361 +0.04(+0.44%)
Jul 01, 2022 9.110 9.110 9.110 9.110 400 -0.21(-2.25%)
Jun 30, 2022 9.090 9.330 9.090 9.320 4,056 +0.23(+2.59%)
Jun 29, 2022 9.040 9.310 9.040 9.085 1,083 -0.00(-0.06%)
Jun 28, 2022 9.300 9.300 8.880 9.090 1,950 -0.20(-2.15%)
Jun 27, 2022 9.230 9.290 9.020 9.290 2,508 -0.18(-1.90%)
Jun 24, 2022 9.170 9.470 8.930 9.470 10,438 +0.43(+4.76%)
Jun 23, 2022 9.120 9.500 8.840 9.040 11,795 -0.03(-0.33%)
Jun 22, 2022 8.850 9.450 8.850 9.070 5,059 -0.06(-0.71%)
Jun 21, 2022 9.100 9.350 8.900 9.135 2,941 +0.06(+0.72%)
Jun 17, 2022 9.540 9.900 9.060 9.070 33,116 -0.83(-8.38%)
Jun 16, 2022 10.37 10.37 9.900 9.900 1,887 +0.04(+0.35%)
Jun 15, 2022 9.833 10.08 9.530 9.865 3,998 -0.13(-1.30%)
Jun 14, 2022 9.990 10.27 9.940 9.995 2,239 +0.09(+0.93%)
Jun 13, 2022 10.19 10.19 9.481 9.903 1,961 -0.30(-2.91%)
Jun 10, 2022 10.50 10.74 10.19 10.20 222,641 -0.30(-2.86%)
Jun 09, 2022 10.20 10.52 10.19 10.50 2,700 +0.42(+4.17%)
Jun 08, 2022 9.990 10.39 9.560 10.08 3,218 +0.12(+1.20%)
Jun 07, 2022 9.500 9.960 9.500 9.960 2,732 -0.04(-0.40%)
Jun 06, 2022 9.920 10.19 9.680 10.00 4,162 +0.32(+3.31%)
Jun 03, 2022 10.15 10.16 9.680 9.680 1,003 -0.12(-1.27%)
Jun 02, 2022 9.450 10.01 9.315 9.805 12,938 +0.32(+3.43%)
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.