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 )

6.590 +0.050 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2018 8.700 8.700 8.700 122 -0.02(-0.23%)
May 29, 2018 8.770 8.780 8.600 8.720 894 -0.14(-1.58%)
May 25, 2018 8.860 8.860 8.860 0 +0.23(+2.67%)
May 24, 2018 8.630 8.630 8.630 8.630 213 +0.01(+0.12%)
May 23, 2018 8.675 8.675 8.620 8.620 696 -0.08(-0.92%)
May 22, 2018 8.783 8.783 8.700 8.700 369 +0.00(+0.00%)
May 21, 2018 8.700 8.700 8.700 8.700 103 -0.14(-1.58%)
May 18, 2018 8.750 8.884 8.750 8.840 4,310 +0.14(+1.61%)
May 17, 2018 8.750 8.800 8.630 8.700 6,405 -0.05(-0.57%)
May 16, 2018 9.100 9.100 8.750 8.750 1,465 -0.04(-0.46%)
May 15, 2018 8.850 9.000 8.790 8.790 1,826 +0.03(+0.34%)
May 14, 2018 8.890 8.890 8.760 8.760 2,653 -0.04(-0.45%)
May 11, 2018 8.700 9.041 8.700 8.800 10,135 +0.22(+2.56%)
May 10, 2018 8.873 8.873 8.580 8.580 2,096 -0.07(-0.81%)
May 09, 2018 8.600 8.650 8.600 8.650 383 +0.07(+0.82%)
May 07, 2018 8.580 8.580 8.580 1 -0.02(-0.23%)
May 04, 2018 8.600 8.847 8.600 8.600 696 -0.15(-1.71%)
May 03, 2018 8.600 8.750 8.570 8.750 4,704 +0.03(+0.34%)
May 02, 2018 8.640 8.750 8.640 8.720 4,036 +0.15(+1.75%)
May 01, 2018 8.750 8.875 8.430 8.570 18,404 -0.17(-1.95%)
Apr 30, 2018 8.480 9.000 8.440 8.740 13,324 +0.00(+0.00%)
Apr 27, 2018 8.610 8.760 8.360 8.740 21,906 +0.19(+2.22%)
Apr 26, 2018 8.686 8.690 8.550 8.550 2,181 -0.15(-1.72%)
Apr 24, 2018 8.700 8.700 8.700 122 -0.01(-0.11%)
Apr 23, 2018 8.485 8.820 8.427 8.710 5,492 -0.19(-2.13%)
Apr 20, 2018 8.720 8.900 8.720 8.900 250 +0.11(+1.25%)
Apr 19, 2018 8.750 8.850 8.750 8.790 1,237 +0.02(+0.23%)
Apr 18, 2018 8.750 8.920 8.750 8.770 1,785 +0.00(+0.00%)
Apr 17, 2018 8.900 8.900 8.750 8.770 2,213 +0.01(+0.11%)
Apr 16, 2018 8.800 8.850 8.760 8.760 4,968 +0.01(+0.11%)
Apr 13, 2018 8.485 8.910 8.485 8.750 6,038 -0.08(-0.86%)
Apr 12, 2018 8.699 8.826 8.556 8.826 6,070 -0.11(-1.22%)
Apr 11, 2018 8.970 8.980 8.900 8.935 2,097 -0.04(-0.39%)
Apr 10, 2018 8.950 8.980 8.950 8.970 2,357 +0.06(+0.67%)
Apr 09, 2018 8.930 8.990 8.867 8.910 5,276 -0.07(-0.78%)
Apr 06, 2018 8.950 9.102 8.750 8.980 12,560 -0.04(-0.44%)
Apr 05, 2018 8.910 9.050 8.750 9.020 17,746 +0.11(+1.23%)
Apr 04, 2018 9.150 9.150 8.695 8.910 4,359 -0.08(-0.89%)
Apr 03, 2018 9.060 9.060 8.979 8.990 5,678 -0.06(-0.66%)
Apr 02, 2018 9.250 9.250 9.050 9.050 3,711 -0.02(-0.22%)
Mar 29, 2018 9.070 9.070 9.070 0 +0.06(+0.67%)
Mar 28, 2018 9.080 9.114 9.000 9.010 2,071 -0.14(-1.53%)
Mar 27, 2018 9.189 9.189 9.150 9.150 576 +0.13(+1.44%)
Mar 26, 2018 9.060 9.160 9.000 9.020 6,418 -0.07(-0.77%)
Mar 23, 2018 9.200 9.200 9.090 9.090 3,577 -0.06(-0.66%)
Mar 22, 2018 9.220 9.460 9.060 9.150 1,490 +0.05(+0.55%)
Mar 21, 2018 9.110 9.110 9.100 9.100 2,545 -0.05(-0.55%)
Mar 20, 2018 9.080 9.210 9.080 9.150 6,502 +0.05(+0.55%)
Mar 19, 2018 9.090 9.240 9.030 9.100 8,918 +0.03(+0.33%)
Mar 16, 2018 9.170 9.266 9.070 9.070 11,713 -0.02(-0.22%)
Mar 15, 2018 9.030 9.180 9.030 9.090 5,705 +0.03(+0.33%)
Mar 14, 2018 9.080 9.212 9.045 9.060 21,738 -0.04(-0.44%)
Mar 13, 2018 9.180 9.180 9.000 9.100 9,049 -0.10(-1.09%)
Mar 12, 2018 9.020 9.300 9.020 9.200 3,300 +0.14(+1.55%)
Mar 09, 2018 9.239 9.490 9.005 9.060 8,101 +0.04(+0.44%)
Mar 08, 2018 9.020 9.020 9.020 9.020 462 +0.12(+1.35%)
Mar 07, 2018 8.880 9.160 8.880 8.900 11,915 +0.10(+1.14%)
Mar 06, 2018 8.900 9.030 8.800 8.800 9,761 +0.00(+0.00%)
Mar 05, 2018 9.100 9.100 8.800 8.800 12,087 -0.37(-4.03%)
Mar 02, 2018 9.050 9.200 8.929 9.170 18,692 +0.16(+1.78%)
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.