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 )

6.500 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 5, 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 31, 2023 4.700 4.700 4.600 4.630 2,078 -0.22(-4.48%)
May 30, 2023 4.720 4.847 4.720 4.847 711 -0.10(-2.07%)
May 26, 2023 4.730 5.000 4.700 4.950 3,065 +0.10(+2.06%)
May 25, 2023 4.790 4.850 4.780 4.850 828 +0.07(+1.57%)
May 24, 2023 4.727 4.775 4.710 4.775 1,192 -0.02(-0.52%)
May 23, 2023 4.760 4.800 4.700 4.800 1,302 -0.01(-0.21%)
May 22, 2023 4.563 4.820 4.563 4.810 4,852 +0.26(+5.71%)
May 19, 2023 4.550 4.655 4.550 4.550 1,382 -0.11(-2.36%)
May 18, 2023 4.550 4.660 4.550 4.660 383 +0.17(+3.67%)
May 17, 2023 4.440 4.540 4.440 4.495 4,604 -0.01(-0.33%)
May 16, 2023 4.620 4.620 4.510 4.510 846 -0.11(-2.28%)
May 15, 2023 4.580 4.625 4.560 4.615 4,235 -0.06(-1.39%)
May 12, 2023 4.730 4.750 4.680 4.680 3,208 -0.00(-0.05%)
May 11, 2023 4.540 4.720 4.510 4.682 4,964 +0.16(+3.59%)
May 10, 2023 4.510 4.520 4.503 4.520 2,451 +0.02(+0.44%)
May 09, 2023 4.500 4.719 4.500 4.500 6,293 +0.05(+1.12%)
May 08, 2023 4.700 4.700 4.450 4.450 3,760 -0.06(-1.33%)
May 05, 2023 4.840 4.840 4.370 4.510 5,335 +0.03(+0.67%)
May 04, 2023 4.600 4.600 4.450 4.480 10,709 -0.07(-1.54%)
May 03, 2023 4.730 4.750 4.550 4.550 4,087 -0.05(-1.09%)
May 02, 2023 4.750 4.960 4.600 4.600 4,386 -0.15(-3.16%)
May 01, 2023 5.377 5.377 4.720 4.750 22,626 -0.33(-6.50%)
Apr 28, 2023 5.080 5.080 5.080 5.080 454 -0.01(-0.20%)
Apr 27, 2023 5.000 5.470 4.920 5.090 1,281 +0.25(+5.17%)
Apr 26, 2023 4.800 4.995 4.800 4.840 3,025 -0.14(-2.81%)
Apr 25, 2023 4.960 4.990 4.960 4.980 1,626 -0.14(-2.73%)
Apr 24, 2023 4.950 5.120 4.950 5.120 1,162 +0.18(+3.64%)
Apr 21, 2023 4.960 5.010 4.921 4.940 4,979 -0.06(-1.20%)
Apr 20, 2023 5.000 5.157 5.000 5.000 11,710 +0.00(+0.00%)
Apr 19, 2023 5.050 5.132 4.970 5.000 13,016 -0.15(-2.91%)
Apr 18, 2023 4.990 5.210 4.951 5.150 18,894 +0.10(+1.98%)
Apr 17, 2023 5.000 5.200 4.950 5.050 7,493 +0.05(+1.00%)
Apr 14, 2023 5.130 5.150 5.000 5.000 19,028 -0.25(-4.76%)
Apr 13, 2023 5.220 5.300 5.040 5.250 3,336 +0.10(+1.94%)
Apr 12, 2023 5.440 5.480 5.114 5.150 9,642 -0.25(-4.63%)
Apr 11, 2023 5.690 5.690 5.370 5.400 5,202 -0.26(-4.59%)
Apr 06, 2023 5.660 542 -0.03(-0.60%)
Apr 05, 2023 5.410 5.838 5.400 5.694 9,197 +0.13(+2.41%)
Apr 04, 2023 5.830 5.830 5.350 5.560 5,443 -0.21(-3.64%)
Apr 03, 2023 6.410 6.410 5.770 5.770 3,361 -0.38(-6.13%)
Mar 31, 2023 6.147 6.147 6.147 6.147 284 +0.30(+5.08%)
Mar 30, 2023 5.850 5.850 5.850 5.850 763 -0.08(-1.35%)
Mar 29, 2023 5.760 5.950 5.600 5.930 9,958 +0.26(+4.59%)
Mar 28, 2023 5.790 5.946 5.595 5.670 24,380 -0.19(-3.24%)
Mar 27, 2023 5.500 5.951 5.429 5.860 24,356 +0.49(+9.12%)
Mar 24, 2023 5.150 5.430 5.090 5.370 6,483 +0.16(+3.07%)
Mar 23, 2023 5.400 5.565 5.150 5.210 29,629 +0.05(+0.97%)
Mar 22, 2023 5.450 5.575 5.060 5.160 10,705 -0.44(-7.86%)
Mar 21, 2023 5.660 5.660 5.600 5.600 4,380 +0.12(+2.28%)
Mar 20, 2023 5.220 5.715 5.220 5.475 5,320 +0.11(+2.15%)
Mar 17, 2023 5.790 5.897 5.330 5.360 12,591 -0.47(-8.06%)
Mar 15, 2023 5.830 354 -0.08(-1.35%)
Mar 14, 2023 5.970 6.800 5.870 5.910 24,022 +0.07(+1.20%)
Mar 13, 2023 5.550 5.980 5.442 5.840 9,309 +0.15(+2.64%)
Mar 10, 2023 5.930 5.950 5.600 5.690 5,795 -0.45(-7.33%)
Mar 09, 2023 6.140 6.140 6.140 6.140 1,127 -0.03(-0.41%)
Mar 08, 2023 5.950 6.165 5.690 6.165 10,660 +0.12(+1.90%)
Mar 07, 2023 5.990 6.420 5.880 6.050 29,469 +0.06(+1.00%)
Mar 06, 2023 6.200 6.200 5.990 5.990 4,145 -0.22(-3.54%)
Mar 03, 2023 6.400 6.400 6.160 6.210 6,080 +0.01(+0.16%)
Mar 02, 2023 6.420 6.420 6.200 6.200 1,749 -0.17(-2.67%)
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.