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 (%)
Jul 31, 2006 5.600 5.680 5.460 5.510 504,941 -0.14(-2.48%)
Jul 28, 2006 5.660 5.700 5.550 5.650 192,088 -0.01(-0.18%)
Jul 27, 2006 5.530 5.900 5.450 5.660 494,098 +0.13(+2.35%)
Jul 26, 2006 5.750 5.870 5.500 5.530 420,550 -0.28(-4.82%)
Jul 25, 2006 5.790 5.930 5.550 5.810 166,393 +0.00(+0.00%)
Jul 24, 2006 5.560 5.870 5.580 5.810 219,874 +0.25(+4.50%)
Jul 21, 2006 5.650 5.670 5.490 5.560 190,424 -0.13(-2.28%)
Jul 20, 2006 5.750 5.840 5.640 5.690 174,184 -0.08(-1.39%)
Jul 19, 2006 5.710 5.870 5.680 5.770 198,520 +0.06(+1.05%)
Jul 18, 2006 5.590 5.800 5.570 5.710 179,817 +0.15(+2.70%)
Jul 17, 2006 5.570 5.700 5.450 5.560 352,774 -0.07(-1.24%)
Jul 14, 2006 5.720 5.880 5.580 5.630 229,087 -0.12(-2.09%)
Jul 13, 2006 5.860 6.100 5.720 5.750 448,178 -0.17(-2.87%)
Jul 12, 2006 6.030 6.170 5.880 5.920 356,705 -0.16(-2.63%)
Jul 11, 2006 6.060 6.170 5.920 6.080 666,194 -0.04(-0.65%)
Jul 10, 2006 6.330 6.420 6.020 6.120 308,049 -0.22(-3.47%)
Jul 07, 2006 6.280 6.530 6.210 6.340 338,389 +0.05(+0.79%)
Jul 06, 2006 6.460 6.540 6.200 6.290 396,915 -0.19(-2.93%)
Jul 05, 2006 6.420 6.480 6.250 6.480 471,160 +0.00(+0.00%)
Jul 03, 2006 6.970 7.090 6.220 6.480 833,783 -0.75(-10.37%)
Jun 30, 2006 7.240 7.260 7.100 7.230 744,609 +0.00(+0.00%)
Jun 29, 2006 7.050 7.240 7.050 7.230 384,500 +0.17(+2.41%)
Jun 28, 2006 7.100 7.250 7.020 7.060 291,534 -0.05(-0.70%)
Jun 27, 2006 7.260 7.310 7.080 7.110 255,651 -0.13(-1.80%)
Jun 26, 2006 7.240 7.350 7.000 7.240 421,200 +0.01(+0.14%)
Jun 23, 2006 7.200 7.440 7.180 7.230 412,726 -0.02(-0.28%)
Jun 22, 2006 7.250 7.350 7.180 7.250 276,283 +0.01(+0.14%)
Jun 21, 2006 7.210 7.370 7.170 7.240 282,013 +0.03(+0.42%)
Jun 20, 2006 7.420 7.470 7.160 7.210 570,214 -0.22(-2.96%)
Jun 19, 2006 7.300 7.520 7.190 7.430 795,768 +0.28(+3.92%)
Jun 16, 2006 6.970 7.390 6.960 7.150 813,475 +0.18(+2.58%)
Jun 15, 2006 6.910 7.050 6.870 6.970 274,875 +0.12(+1.75%)
Jun 14, 2006 6.620 6.950 6.530 6.850 199,912 +0.27(+4.10%)
Jun 13, 2006 6.570 6.760 6.540 6.580 124,483 -0.03(-0.45%)
Jun 12, 2006 6.770 6.790 6.500 6.610 122,040 -0.17(-2.51%)
Jun 09, 2006 6.900 6.990 6.700 6.780 98,746 -0.13(-1.88%)
Jun 08, 2006 6.970 6.980 6.480 6.910 193,190 +0.00(+0.00%)
Jun 07, 2006 7.000 7.070 6.830 6.910 169,936 -0.09(-1.29%)
Jun 06, 2006 6.950 7.100 6.800 7.000 231,882 +0.05(+0.72%)
Jun 05, 2006 7.000 7.110 6.800 6.950 368,267 -0.04(-0.57%)
Jun 02, 2006 6.880 7.240 6.750 6.990 567,906 +0.14(+2.04%)
Jun 01, 2006 6.460 6.900 6.270 6.850 763,231 +0.43(+6.70%)
May 31, 2006 6.320 6.450 6.250 6.420 341,574 +0.14(+2.23%)
May 30, 2006 6.220 6.350 6.180 6.280 124,817 +0.01(+0.16%)
May 26, 2006 6.410 6.410 6.210 6.270 99,737 -0.09(-1.42%)
May 25, 2006 6.280 6.370 6.210 6.360 116,435 +0.16(+2.58%)
May 24, 2006 6.130 6.280 6.000 6.200 143,869 +0.05(+0.81%)
May 23, 2006 6.420 6.500 6.070 6.150 176,918 -0.25(-3.91%)
May 22, 2006 6.380 6.430 6.180 6.400 211,207 +0.01(+0.16%)
May 19, 2006 6.250 6.400 6.200 6.390 104,585 +0.15(+2.40%)
May 18, 2006 6.250 6.350 6.200 6.240 117,774 -0.02(-0.32%)
May 17, 2006 6.380 6.380 6.190 6.260 190,793 -0.17(-2.64%)
May 16, 2006 6.050 6.550 5.980 6.430 273,869 +0.41(+6.81%)
May 15, 2006 6.040 6.090 5.960 6.020 92,737 -0.08(-1.31%)
May 12, 2006 6.050 6.290 5.880 6.100 222,097 +0.02(+0.33%)
May 11, 2006 6.270 6.270 5.960 6.080 249,472 -0.22(-3.49%)
May 10, 2006 6.360 6.420 6.260 6.300 221,725 -0.10(-1.56%)
May 09, 2006 6.130 6.500 6.110 6.400 605,545 +0.24(+3.90%)
May 08, 2006 6.060 6.260 6.020 6.160 307,811 +0.08(+1.32%)
May 05, 2006 6.110 6.150 6.000 6.080 151,905 -0.01(-0.16%)
May 04, 2006 6.051 6.190 6.000 6.090 148,046 +0.03(+0.50%)
May 03, 2006 6.170 6.190 6.000 6.060 98,057 -0.14(-2.26%)
May 02, 2006 6.200 6.270 6.150 6.200 278,146 +0.00(+0.00%)
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.