Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 29, 2009 3.641 3.932 3.641 3.932 6,383 +0.20(+5.47%)
May 28, 2009 3.925 3.925 3.641 3.728 14,300 +0.01(+0.29%)
May 27, 2009 3.717 3.786 3.713 3.717 4,496 +0.00(+0.10%)
May 26, 2009 3.786 3.793 3.684 3.713 4,374 -0.17(-4.49%)
May 22, 2009 3.553 3.968 3.553 3.888 700 -0.01(-0.19%)
May 21, 2009 3.779 3.895 3.779 3.895 36,533 +0.11(+2.88%)
May 20, 2009 3.692 3.786 3.641 3.786 14,832 +0.05(+1.36%)
May 19, 2009 3.823 3.823 3.684 3.735 4,160 -0.04(-0.97%)
May 18, 2009 3.823 3.859 3.772 3.772 5,773 +0.08(+2.17%)
May 15, 2009 3.655 3.692 3.655 3.692 4,298 +0.20(+5.63%)
May 14, 2009 3.327 3.495 3.320 3.495 2,746 -0.06(-1.64%)
May 13, 2009 3.662 3.662 3.553 3.553 412 -0.27(-6.96%)
May 12, 2009 3.823 4.107 3.400 3.819 23,934 +0.01(+0.29%)
May 11, 2009 3.568 3.823 3.568 3.808 17,802 +0.45(+13.45%)
May 08, 2009 3.116 3.451 3.116 3.357 160,772 +0.44(+15.25%)
May 07, 2009 2.978 3.262 2.912 2.912 10,575 +0.09(+3.36%)
May 06, 2009 2.825 2.854 2.621 2.818 50,094 +0.25(+9.94%)
May 05, 2009 2.345 3.182 2.345 2.563 58,678 +0.25(+10.69%)
May 04, 2009 2.308 2.323 2.308 2.315 1,648 +0.06(+2.58%)
May 01, 2009 2.206 2.257 2.206 2.257 12,195 +0.05(+2.31%)
Apr 30, 2009 2.053 2.250 2.053 2.206 3,145 +0.01(+0.33%)
Apr 29, 2009 2.184 2.199 2.184 2.199 7,416 +0.01(+0.67%)
Apr 27, 2009 2.148 2.184 2.184 2.184 5,081 +0.07(+3.45%)
Apr 24, 2009 2.112 2.138 2.075 2.112 8,177 -0.04(-1.69%)
Apr 23, 2009 2.250 2.257 2.148 2.148 11,632 -0.01(-0.34%)
Apr 22, 2009 2.221 2.221 2.148 2.155 3,316 -0.07(-2.95%)
Apr 21, 2009 2.155 2.221 2.155 2.221 274 +0.04(+1.67%)
Apr 20, 2009 2.250 2.250 2.148 2.184 5,449 +0.00(+0.00%)
Apr 17, 2009 2.126 2.213 2.114 2.184 20,924 +0.06(+2.74%)
Apr 16, 2009 2.119 2.126 2.112 2.126 16,069 -0.02(-1.02%)
Apr 15, 2009 2.112 2.257 2.112 2.148 10,924 +0.01(+0.34%)
Apr 14, 2009 2.141 2.148 2.141 2.141 1,236 +0.03(+1.38%)
Apr 13, 2009 2.097 2.286 2.039 2.112 8,134 -0.11(-4.91%)
Apr 09, 2009 2.097 2.221 2.039 2.221 2,609 +0.17(+8.15%)
Apr 08, 2009 2.097 2.112 2.017 2.053 6,729 -0.01(-0.70%)
Apr 07, 2009 2.024 2.068 2.024 2.068 1,303 +0.04(+1.79%)
Apr 06, 2009 1.951 2.031 1.944 2.031 961 +0.12(+6.08%)
Apr 03, 2009 1.893 1.934 1.893 1.915 12,223 +0.00(+0.00%)
Apr 02, 2009 1.893 1.988 1.893 1.915 14,352 +0.04(+1.94%)
Apr 01, 2009 1.908 1.908 1.879 1.879 1,373 -0.03(-1.53%)
Mar 31, 2009 2.039 2.039 1.893 1.908 10,976 -0.12(-6.09%)
Mar 30, 2009 1.893 2.031 1.879 2.031 3,379 +0.10(+5.28%)
Mar 26, 2009 1.915 1.929 1.915 1.929 11,124 +0.04(+2.32%)
Mar 25, 2009 1.886 1.886 1.886 1.886 6,455 -0.03(-1.52%)
Mar 24, 2009 1.893 1.922 1.864 1.915 12,154 +0.06(+3.14%)
Mar 23, 2009 1.857 1.879 1.857 1.857 3,923 +0.05(+2.82%)
Mar 20, 2009 1.791 1.806 1.791 1.806 412 -0.01(-0.80%)
Mar 19, 2009 1.813 1.839 1.813 1.820 1,510 +0.08(+4.60%)
Mar 18, 2009 1.602 1.740 1.602 1.740 9,909 +0.09(+5.75%)
Mar 17, 2009 1.587 1.646 1.587 1.646 549 -0.01(-0.88%)
Mar 16, 2009 1.536 1.813 1.485 1.660 10,705 +0.10(+6.54%)
Mar 13, 2009 1.747 1.911 1.558 1.558 14,871 -0.02(-1.38%)
Mar 12, 2009 1.580 1.595 1.565 1.580 9,795 +0.01(+0.93%)
Mar 11, 2009 1.544 1.565 1.529 1.565 8,519 +0.00(+0.00%)
Mar 10, 2009 1.507 1.609 1.507 1.565 7,691 +0.07(+4.88%)
Mar 09, 2009 1.573 1.573 1.493 1.493 1,407 +0.00(+0.00%)
Mar 06, 2009 1.383 1.516 1.383 1.493 3,323 -0.05(-3.30%)
Mar 05, 2009 1.646 1.740 1.311 1.544 9,402 -0.17(-9.79%)
Mar 04, 2009 1.580 1.973 1.551 1.711 7,015 +0.04(+2.17%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.