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 )

6.550 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 23, 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 30, 2008 5.184 5.199 5.075 5.075 15,972 +0.00(+0.00%)
May 29, 2008 5.046 5.199 5.046 5.075 9,064 -0.04(-0.85%)
May 28, 2008 5.060 5.155 5.039 5.119 20,455 +0.07(+1.44%)
May 27, 2008 5.104 5.250 5.039 5.046 31,978 -0.15(-2.94%)
May 26, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 23, 2008 5.279 5.279 5.060 5.199 5,988 +0.00(+0.00%)
May 22, 2008 5.126 5.221 5.104 5.199 4,806 -0.04(-0.83%)
May 21, 2008 5.133 5.250 5.104 5.242 27,605 -0.04(-0.69%)
May 20, 2008 5.228 5.286 5.097 5.279 11,223 +0.03(+0.55%)
May 19, 2008 5.228 5.322 5.184 5.250 5,628 +0.05(+0.98%)
May 16, 2008 5.221 5.228 5.097 5.199 3,982 -0.03(-0.56%)
May 15, 2008 5.373 5.373 5.089 5.228 27,539 -0.04(-0.83%)
May 14, 2008 4.864 5.490 4.864 5.272 22,249 +0.03(+0.56%)
May 13, 2008 4.966 5.242 4.966 5.242 14,743 +0.19(+3.75%)
May 12, 2008 4.973 5.053 4.973 5.053 1,373 +0.11(+2.21%)
May 09, 2008 5.009 5.009 4.769 4.944 6,043 -0.10(-2.02%)
May 08, 2008 5.017 5.068 4.951 5.046 17,149 +0.05(+1.02%)
May 07, 2008 4.718 5.031 4.660 4.995 35,355 +0.28(+6.03%)
May 06, 2008 4.660 4.718 4.631 4.711 12,086 +0.04(+0.94%)
May 05, 2008 4.689 4.704 4.623 4.667 9,601 -0.03(-0.62%)
May 02, 2008 4.711 4.711 4.580 4.696 13,322 +0.01(+0.31%)
May 01, 2008 4.638 4.689 4.638 4.682 9,064 +0.04(+0.94%)
Apr 30, 2008 4.543 4.704 4.507 4.638 14,213 +0.04(+0.95%)
Apr 29, 2008 4.682 4.682 4.514 4.594 24,245 -0.02(-0.47%)
Apr 28, 2008 4.514 4.616 4.514 4.616 7,883 +0.17(+3.93%)
Apr 25, 2008 4.485 4.558 4.441 4.441 4,394 +0.04(+0.83%)
Apr 24, 2008 4.696 4.696 4.369 4.405 182,071 -0.19(-4.12%)
Apr 23, 2008 4.616 4.682 4.449 4.594 8,972 +0.15(+3.44%)
Apr 22, 2008 4.573 4.587 4.441 4.441 4,257 -0.06(-1.29%)
Apr 21, 2008 4.449 4.500 4.289 4.500 89,121 +0.00(+0.00%)
Apr 18, 2008 4.441 4.565 4.441 4.500 8,147 +0.06(+1.31%)
Apr 17, 2008 4.449 4.602 4.398 4.441 21,054 -0.01(-0.16%)
Apr 16, 2008 4.376 4.645 4.376 4.449 12,520 -0.01(-0.16%)
Apr 15, 2008 4.441 4.725 4.441 4.456 13,062 +0.00(+0.00%)
Apr 14, 2008 4.427 4.711 4.427 4.456 21,098 +0.01(+0.33%)
Apr 11, 2008 4.573 4.704 4.376 4.441 13,541 +0.04(+0.99%)
Apr 10, 2008 4.369 4.449 4.369 4.398 46,394 +0.01(+0.33%)
Apr 09, 2008 4.398 4.434 4.369 4.383 42,871 -0.06(-1.31%)
Apr 08, 2008 4.383 4.500 4.383 4.441 29,238 +0.01(+0.33%)
Apr 07, 2008 4.485 4.514 4.376 4.427 24,343 -0.06(-1.30%)
Apr 04, 2008 4.514 4.580 4.485 4.485 6,716 +0.00(+0.00%)
Apr 03, 2008 4.551 4.580 4.376 4.485 13,548 -0.10(-2.22%)
Apr 02, 2008 4.471 4.653 4.441 4.587 7,416 +0.18(+4.13%)
Apr 01, 2008 4.456 4.543 4.405 4.405 168,293 -0.09(-1.94%)
Mar 31, 2008 4.609 4.915 4.405 4.492 20,076 -0.09(-2.06%)
Mar 28, 2008 4.602 4.704 4.471 4.587 21,461 -0.12(-2.63%)
Mar 27, 2008 4.565 4.711 4.565 4.711 11,069 +0.31(+6.94%)
Mar 26, 2008 4.733 4.762 4.405 4.405 44,291 -0.33(-6.92%)
Mar 25, 2008 4.587 4.733 4.580 4.733 10,506 +0.28(+6.21%)
Mar 24, 2008 4.449 4.842 4.427 4.456 26,180 -0.05(-1.13%)
Mar 21, 2008 4.479 4.653 4.478 4.507 28,703 +0.00(+0.00%)
Mar 20, 2008 4.479 4.653 4.478 4.507 28,703 +0.02(+0.49%)
Mar 19, 2008 4.638 5.031 4.369 4.485 41,441 -0.14(-2.99%)
Mar 18, 2008 4.420 4.988 4.354 4.623 21,750 +0.29(+6.72%)
Mar 17, 2008 4.471 4.514 4.267 4.332 36,206 -0.26(-5.71%)
Mar 14, 2008 4.631 4.631 4.449 4.594 28,616 -0.09(-2.02%)
Mar 13, 2008 4.427 4.966 4.427 4.689 32,485 -0.01(-0.16%)
Mar 12, 2008 4.740 5.002 4.696 4.696 41,743 +0.01(+0.31%)
Mar 11, 2008 5.053 5.053 4.623 4.682 28,567 -0.09(-1.83%)
Mar 10, 2008 5.046 5.046 4.769 4.769 31,201 -0.10(-2.09%)
Mar 07, 2008 4.827 4.886 4.806 4.871 12,566 +0.01(+0.15%)
Mar 06, 2008 5.111 5.111 4.835 4.864 14,045 -0.23(-4.43%)
Mar 05, 2008 5.104 5.162 5.060 5.089 19,296 -0.03(-0.57%)
Mar 04, 2008 5.199 5.199 5.089 5.119 25,133 -0.12(-2.23%)
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.