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, 2003 1.531 1.602 1.531 1.602 11,330 +0.04(+2.48%)
May 29, 2003 1.553 1.563 1.430 1.563 42,026 +0.04(+2.53%)
May 28, 2003 1.456 1.624 1.456 1.524 21,837 +0.07(+4.92%)
May 27, 2003 1.424 1.456 1.424 1.453 21,631 +0.05(+3.46%)
May 23, 2003 1.346 1.427 1.343 1.404 36,052 +0.06(+4.33%)
May 22, 2003 1.311 1.346 1.311 1.346 2,266 +0.02(+1.46%)
May 21, 2003 1.327 1.327 1.327 1.327 2,060 +0.00(+0.24%)
May 20, 2003 1.294 1.324 1.288 1.324 20,601 +0.03(+2.25%)
May 19, 2003 1.262 1.311 1.262 1.294 8,240 -0.03(-1.96%)
May 16, 2003 1.269 1.320 1.262 1.320 12,566 +0.01(+0.49%)
May 15, 2003 1.288 1.314 1.269 1.314 2,884 +0.03(+2.27%)
May 14, 2003 1.285 1.285 1.285 1.285 206 -0.01(-0.75%)
May 13, 2003 1.317 1.317 1.294 1.294 1,236 -0.03(-2.44%)
May 12, 2003 1.275 1.327 1.275 1.327 6,386 +0.03(+2.50%)
May 09, 2003 1.311 1.311 1.294 1.294 2,472 -0.01(-0.99%)
May 08, 2003 1.324 1.324 1.272 1.307 4,120 -0.01(-0.49%)
May 07, 2003 1.259 1.314 1.259 1.314 11,536 +0.05(+4.10%)
May 06, 2003 1.294 1.294 1.262 1.262 22,043 -0.03(-2.50%)
May 05, 2003 1.249 1.311 1.249 1.294 23,073 +0.03(+2.56%)
May 02, 2003 1.288 1.288 1.262 1.262 15,450 -0.02(-1.52%)
May 01, 2003 1.269 1.285 1.259 1.281 8,652 +0.02(+1.80%)
Apr 30, 2003 1.243 1.262 1.243 1.259 32,138 +0.03(+2.64%)
Apr 29, 2003 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Apr 28, 2003 1.226 1.226 1.226 1.226 2,266 +0.01(+0.53%)
Apr 25, 2003 1.230 1.230 1.133 1.220 24,309 +0.00(+0.27%)
Apr 24, 2003 1.217 1.217 1.217 1.217 0 +0.00(+0.00%)
Apr 23, 2003 1.243 1.262 1.184 1.217 3,708 +0.00(+0.00%)
Apr 21, 2003 1.175 1.217 1.175 1.217 2,060 +0.02(+1.35%)
Apr 17, 2003 1.246 1.246 1.201 1.201 4,120 -0.06(-4.63%)
Apr 16, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Apr 15, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Apr 14, 2003 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Apr 11, 2003 1.214 1.259 1.175 1.259 2,266 +0.00(+0.00%)
Apr 10, 2003 1.220 1.259 1.220 1.259 3,090 +0.07(+5.71%)
Apr 09, 2003 1.191 1.191 1.191 1.191 0 +0.00(+0.00%)
Apr 08, 2003 1.191 1.191 1.181 1.191 9,270 -0.02(-1.34%)
Apr 07, 2003 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Apr 04, 2003 1.204 1.214 1.204 1.207 6,180 -0.03(-2.36%)
Apr 03, 2003 1.236 1.236 1.194 1.236 19,777 +0.00(+0.00%)
Apr 02, 2003 1.262 1.262 1.223 1.236 5,562 +0.02(+1.33%)
Apr 01, 2003 1.220 1.220 1.220 1.220 1,236 -0.02(-1.31%)
Mar 31, 2003 1.262 1.262 1.220 1.236 4,944 -0.04(-2.80%)
Mar 28, 2003 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Mar 27, 2003 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Mar 26, 2003 1.272 1.272 1.272 1.272 206 +0.06(+4.80%)
Mar 25, 2003 1.214 1.214 1.214 1.214 1,854 -0.03(-2.60%)
Mar 24, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 21, 2003 1.259 1.259 1.246 1.246 6,180 -0.03(-2.53%)
Mar 20, 2003 1.278 1.278 1.278 1.278 0 +0.00(+0.00%)
Mar 19, 2003 1.239 1.278 1.223 1.278 2,884 +0.06(+5.33%)
Mar 18, 2003 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Mar 17, 2003 1.246 1.246 1.214 1.214 16,318 -0.01(-0.53%)
Mar 14, 2003 1.220 1.220 1.220 1.220 5,150 +0.00(+0.00%)
Mar 13, 2003 1.220 1.249 1.220 1.220 2,472 -0.01(-0.79%)
Mar 12, 2003 1.230 1.230 1.217 1.230 6,180 -0.00(-0.26%)
Mar 11, 2003 1.233 1.233 1.233 1.233 2,472 -0.02(-1.80%)
Mar 07, 2003 1.259 1.259 1.256 1.256 1,648 +0.01(+0.78%)
Mar 06, 2003 1.246 1.246 1.246 1.246 0 +0.00(+0.00%)
Mar 05, 2003 1.239 1.246 1.217 1.246 6,592 -0.02(-1.28%)
Mar 04, 2003 1.233 1.262 1.233 1.262 3,708 +0.00(+0.00%)
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.