Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 27, 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 (%)
Jun 26, 2024 6.500 6.645 6.460 6.570 6,548 -0.03(-0.45%)
Jun 25, 2024 6.500 6.655 6.430 6.600 5,608 +0.17(+2.64%)
Jun 24, 2024 6.410 6.600 6.410 6.430 3,429 -0.16(-2.43%)
Jun 21, 2024 6.600 6.610 6.400 6.590 7,480 +0.00(+0.00%)
Jun 20, 2024 6.350 6.650 6.350 6.590 11,491 -0.01(-0.15%)
Jun 18, 2024 6.640 6.690 6.341 6.600 12,551 +0.15(+2.33%)
Jun 17, 2024 6.656 6.656 6.335 6.450 7,022 +0.09(+1.42%)
Jun 14, 2024 6.450 6.450 6.250 6.360 6,246 -0.02(-0.31%)
Jun 13, 2024 6.380 6.380 6.380 6.380 325 -0.20(-3.04%)
Jun 12, 2024 6.450 6.580 6.270 6.580 1,346 +0.25(+3.95%)
Jun 11, 2024 6.260 6.330 6.250 6.330 20,523 -0.01(-0.16%)
Jun 10, 2024 6.250 6.700 6.250 6.340 2,371 +0.01(+0.16%)
Jun 07, 2024 6.260 6.400 6.260 6.330 2,052 -0.17(-2.62%)
Jun 06, 2024 6.254 6.500 6.254 6.500 1,178 +0.00(+0.00%)
Jun 05, 2024 6.568 6.575 6.360 6.500 27,840 -0.10(-1.52%)
Jun 04, 2024 6.584 6.675 6.550 6.600 4,655 -0.14(-2.08%)
Jun 03, 2024 6.680 6.740 6.550 6.740 3,873 +0.17(+2.59%)
May 31, 2024 6.790 6.800 6.570 6.570 2,591 +0.01(+0.15%)
May 30, 2024 6.675 6.675 6.550 6.560 1,838 -0.06(-0.83%)
May 29, 2024 6.615 6.680 6.615 6.615 671 -0.08(-1.27%)
May 28, 2024 6.640 6.726 6.560 6.700 1,740 +0.15(+2.29%)
May 23, 2024 6.550 337 +0.00(+0.00%)
May 22, 2024 6.550 6.550 6.550 6.550 178 -0.04(-0.61%)
May 17, 2024 6.590 362 +0.05(+0.76%)
May 16, 2024 6.620 6.800 6.530 6.540 4,015 -0.01(-0.15%)
May 15, 2024 6.610 6.610 6.550 6.550 997 +0.03(+0.40%)
May 14, 2024 6.524 6.524 6.524 6.524 797 -0.27(-4.02%)
May 10, 2024 6.797 435 +0.07(+1.00%)
May 09, 2024 6.920 7.010 6.729 6.729 12,251 +0.33(+5.15%)
May 08, 2024 6.490 6.500 6.400 6.400 10,786 -0.45(-6.57%)
May 07, 2024 7.000 7.000 6.850 6.850 3,221 +0.22(+3.32%)
May 06, 2024 6.890 7.030 6.630 6.630 2,964 -0.43(-6.09%)
May 03, 2024 7.550 7.550 6.800 7.060 5,483 +0.19(+2.80%)
May 02, 2024 7.000 7.310 6.868 6.868 2,189 +0.15(+2.30%)
May 01, 2024 6.710 6.713 6.713 6.713 490 +0.27(+4.25%)
Apr 30, 2024 6.290 6.560 6.050 6.440 9,458 -0.26(-3.81%)
Apr 29, 2024 6.820 6.820 6.360 6.695 1,981 -0.05(-0.81%)
Apr 26, 2024 6.628 6.750 6.628 6.750 545 +0.07(+1.05%)
Apr 25, 2024 6.310 6.680 6.310 6.680 820 +0.09(+1.37%)
Apr 24, 2024 6.800 6.800 6.550 6.590 2,031 +0.20(+3.13%)
Apr 22, 2024 6.390 144 -0.24(-3.62%)
Apr 19, 2024 6.720 6.880 6.630 6.630 995 -0.11(-1.63%)
Apr 18, 2024 6.730 6.900 6.635 6.740 9,676 -0.15(-2.12%)
Apr 17, 2024 6.805 6.886 6.805 6.886 755 -0.03(-0.46%)
Apr 16, 2024 6.805 6.918 6.730 6.918 1,986 -0.02(-0.32%)
Apr 15, 2024 6.805 6.940 6.805 6.940 1,513 +0.00(+0.00%)
Apr 12, 2024 6.805 6.940 6.805 6.940 712 +0.12(+1.76%)
Apr 11, 2024 6.920 6.920 6.700 6.820 1,114 -0.10(-1.45%)
Apr 10, 2024 6.810 6.920 6.810 6.920 1,156 +0.10(+1.47%)
Apr 09, 2024 6.670 6.940 6.670 6.820 10,409 +0.14(+2.10%)
Apr 08, 2024 6.680 6.750 6.680 6.680 2,181 -0.15(-2.20%)
Apr 05, 2024 6.690 6.830 6.690 6.830 952 -0.01(-0.15%)
Apr 04, 2024 6.750 6.840 6.750 6.840 767 +0.01(+0.22%)
Apr 03, 2024 6.670 6.825 6.670 6.825 628 +0.08(+1.11%)
Apr 02, 2024 6.820 6.840 6.670 6.750 3,659 +0.01(+0.22%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.