Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nic Inc (NQ: EGOV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 29, 2005 4.250 4.370 4.210 4.210 318,473 -0.04(-0.94%)
Apr 28, 2005 4.540 4.580 4.130 4.250 414,418 -0.30(-6.59%)
Apr 27, 2005 4.550 4.640 4.500 4.550 46,349 -0.01(-0.22%)
Apr 26, 2005 4.600 4.690 4.560 4.560 87,580 -0.08(-1.72%)
Apr 25, 2005 4.560 4.640 4.550 4.640 42,214 +0.05(+1.09%)
Apr 22, 2005 4.550 4.600 4.530 4.590 68,286 -0.01(-0.22%)
Apr 21, 2005 4.480 4.600 4.480 4.600 73,247 +0.12(+2.68%)
Apr 20, 2005 4.600 4.610 4.456 4.480 84,748 -0.11(-2.40%)
Apr 19, 2005 4.490 4.640 4.480 4.590 129,634 +0.10(+2.23%)
Apr 18, 2005 4.500 4.550 4.450 4.490 100,658 +0.01(+0.22%)
Apr 15, 2005 4.500 4.540 4.450 4.480 88,071 -0.02(-0.44%)
Apr 14, 2005 4.500 4.560 4.480 4.500 83,810 +0.00(+0.00%)
Apr 13, 2005 4.670 4.670 4.500 4.500 127,851 -0.14(-3.02%)
Apr 12, 2005 4.510 4.700 4.500 4.640 97,033 +0.11(+2.43%)
Apr 11, 2005 4.530 4.580 4.498 4.530 67,418 +0.00(+0.00%)
Apr 08, 2005 4.610 4.640 4.510 4.530 67,471 -0.10(-2.16%)
Apr 07, 2005 4.620 4.700 4.600 4.630 46,532 -0.03(-0.64%)
Apr 06, 2005 4.700 4.750 4.590 4.660 84,962 +0.04(+0.87%)
Apr 05, 2005 4.640 4.710 4.560 4.620 73,397 -0.06(-1.28%)
Apr 04, 2005 4.590 4.750 4.570 4.680 67,145 +0.09(+1.96%)
Apr 01, 2005 4.750 4.860 4.560 4.590 112,018 -0.18(-3.77%)
Mar 31, 2005 4.710 4.800 4.600 4.770 178,335 +0.02(+0.42%)
Mar 30, 2005 4.670 4.790 4.630 4.750 100,736 +0.05(+1.06%)
Mar 29, 2005 4.680 4.750 4.550 4.700 94,981 +0.09(+1.95%)
Mar 28, 2005 4.550 4.650 4.440 4.610 144,616 +0.03(+0.66%)
Mar 24, 2005 4.580 4.780 4.510 4.580 149,756 +0.07(+1.55%)
Mar 23, 2005 4.680 4.720 4.490 4.510 267,845 -0.19(-4.04%)
Mar 22, 2005 4.885 4.970 4.700 4.700 227,586 -0.21(-4.28%)
Mar 21, 2005 4.590 4.930 4.560 4.910 246,121 +0.28(+6.05%)
Mar 18, 2005 4.760 4.760 4.550 4.630 211,165 -0.08(-1.70%)
Mar 17, 2005 4.620 4.750 4.610 4.710 176,576 +0.02(+0.43%)
Mar 16, 2005 4.780 4.870 4.680 4.690 176,439 -0.10(-2.09%)
Mar 15, 2005 4.950 4.962 4.700 4.790 216,457 -0.13(-2.64%)
Mar 14, 2005 4.990 5.070 4.860 4.920 196,068 -0.10(-1.99%)
Mar 11, 2005 4.950 5.110 4.910 5.020 184,310 -0.01(-0.20%)
Mar 10, 2005 5.000 5.040 4.950 5.030 129,309 -0.02(-0.40%)
Mar 09, 2005 5.100 5.150 4.980 5.050 143,290 -0.07(-1.37%)
Mar 08, 2005 5.250 5.250 5.120 5.120 187,215 -0.08(-1.54%)
Mar 07, 2005 5.140 5.250 5.010 5.200 158,171 +0.00(+0.00%)
Mar 04, 2005 5.250 5.250 5.130 5.200 155,712 -0.03(-0.57%)
Mar 03, 2005 5.250 5.350 5.070 5.230 272,531 -0.05(-0.95%)
Mar 02, 2005 5.130 5.440 5.106 5.280 334,595 +0.05(+0.96%)
Mar 01, 2005 5.040 5.260 5.040 5.230 533,262 +0.15(+2.95%)
Feb 28, 2005 5.000 5.100 4.950 5.080 384,781 +0.03(+0.59%)
Feb 25, 2005 4.960 5.080 4.960 5.050 468,228 +0.16(+3.27%)
Feb 24, 2005 4.690 4.930 4.690 4.890 262,157 +0.16(+3.38%)
Feb 23, 2005 4.620 4.760 4.620 4.730 128,226 +0.08(+1.72%)
Feb 22, 2005 4.700 4.750 4.640 4.650 206,541 -0.07(-1.48%)
Feb 18, 2005 4.730 4.790 4.680 4.720 113,700 +0.04(+0.85%)
Feb 17, 2005 4.800 4.800 4.620 4.680 95,249 -0.08(-1.78%)
Feb 16, 2005 4.700 4.800 4.680 4.765 202,233 +0.01(+0.32%)
Feb 15, 2005 4.800 4.800 4.650 4.750 210,680 +0.05(+1.06%)
Feb 14, 2005 4.800 4.800 4.600 4.700 180,038 -0.08(-1.67%)
Feb 11, 2005 4.500 4.800 4.480 4.780 425,613 +0.36(+8.14%)
Feb 10, 2005 4.550 4.550 4.390 4.420 228,949 -0.08(-1.78%)
Feb 09, 2005 4.500 4.550 4.490 4.500 115,542 +0.00(+0.00%)
Feb 08, 2005 4.500 4.571 4.480 4.500 319,412 +0.01(+0.22%)
Feb 07, 2005 4.550 4.590 4.480 4.490 266,466 -0.06(-1.32%)
Feb 04, 2005 4.510 4.570 4.510 4.550 294,930 +0.04(+0.89%)
Feb 03, 2005 4.560 4.570 4.400 4.510 446,458 -0.05(-1.10%)
Feb 02, 2005 4.630 4.636 4.500 4.560 340,014 -0.06(-1.30%)
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.