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 30, 2018 14.90 14.95 14.60 14.85 1,182,005 -0.05(-0.34%)
Apr 27, 2018 14.85 14.95 14.60 14.90 490,900 +0.10(+0.68%)
Apr 26, 2018 14.50 14.95 14.30 14.80 442,706 +0.35(+2.42%)
Apr 25, 2018 14.35 14.55 14.25 14.45 508,049 +0.10(+0.70%)
Apr 24, 2018 14.45 14.75 14.30 14.35 681,370 -0.10(-0.69%)
Apr 23, 2018 14.40 14.45 14.25 14.45 407,902 +0.15(+1.05%)
Apr 20, 2018 14.30 14.62 14.20 14.30 469,334 -0.10(-0.69%)
Apr 19, 2018 14.55 14.55 14.30 14.40 384,438 -0.15(-1.03%)
Apr 18, 2018 14.55 14.70 14.40 14.55 406,153 +0.10(+0.69%)
Apr 17, 2018 14.35 14.50 14.35 14.45 356,772 +0.10(+0.70%)
Apr 16, 2018 14.15 14.45 14.05 14.35 413,210 +0.35(+2.50%)
Apr 13, 2018 14.15 14.20 13.95 14.00 350,741 -0.15(-1.06%)
Apr 12, 2018 14.15 14.25 14.00 14.15 244,479 +0.05(+0.35%)
Apr 11, 2018 14.00 14.22 13.90 14.10 310,517 +0.10(+0.71%)
Apr 10, 2018 13.95 14.15 13.80 14.00 413,147 +0.15(+1.08%)
Apr 09, 2018 13.75 13.95 13.70 13.85 517,821 +0.10(+0.73%)
Apr 06, 2018 13.75 14.10 13.60 13.75 604,389 -0.05(-0.36%)
Apr 05, 2018 13.85 13.95 13.78 13.80 535,273 +0.05(+0.36%)
Apr 04, 2018 13.30 13.80 13.10 13.75 545,635 +0.35(+2.61%)
Apr 03, 2018 13.25 13.47 13.20 13.40 553,180 +0.20(+1.52%)
Apr 02, 2018 13.35 13.45 13.20 13.20 650,090 -0.10(-0.75%)
Mar 29, 2018 13.30 13.30 13.30 0 +0.05(+0.38%)
Mar 28, 2018 13.25 13.45 13.15 13.25 678,206 -0.05(-0.38%)
Mar 27, 2018 13.50 13.65 13.25 13.30 386,632 -0.20(-1.48%)
Mar 26, 2018 13.45 13.55 13.25 13.50 467,599 +0.15(+1.12%)
Mar 23, 2018 13.80 13.80 13.25 13.35 740,777 -0.40(-2.91%)
Mar 22, 2018 13.85 14.15 13.75 13.75 907,363 -0.15(-1.08%)
Mar 21, 2018 13.95 14.05 13.75 13.90 825,050 +0.00(+0.00%)
Mar 20, 2018 13.90 14.00 13.70 13.90 483,448 +0.00(+0.00%)
Mar 19, 2018 14.20 14.20 13.70 13.90 571,629 -0.30(-2.11%)
Mar 16, 2018 14.10 14.32 14.05 14.20 1,732,806 +0.05(+0.35%)
Mar 15, 2018 14.10 14.20 14.00 14.15 584,961 +0.15(+1.07%)
Mar 14, 2018 14.25 14.25 13.95 14.00 729,198 -0.15(-1.06%)
Mar 13, 2018 14.25 14.35 14.07 14.15 725,376 -0.05(-0.35%)
Mar 12, 2018 13.70 14.40 13.60 14.20 1,276,567 +0.65(+4.80%)
Mar 09, 2018 14.15 14.30 13.20 13.55 1,371,887 -0.70(-4.91%)
Mar 08, 2018 14.00 14.45 13.90 14.25 845,990 +0.20(+1.42%)
Mar 07, 2018 13.90 14.15 13.85 14.05 893,556 +0.10(+0.72%)
Mar 06, 2018 14.10 14.15 13.75 13.95 413,576 -0.15(-1.06%)
Mar 05, 2018 13.85 14.15 13.80 14.10 544,126 +0.25(+1.81%)
Mar 02, 2018 13.30 13.85 13.30 13.85 398,521 +0.40(+2.97%)
Mar 01, 2018 13.45 13.60 13.25 13.45 562,423 -0.05(-0.37%)
Feb 28, 2018 13.70 13.75 13.40 13.50 721,257 -0.10(-0.74%)
Feb 27, 2018 14.00 14.25 13.50 13.60 466,104 -0.45(-3.20%)
Feb 26, 2018 13.70 14.10 13.65 14.05 581,508 +0.30(+2.18%)
Feb 23, 2018 13.80 14.00 13.70 13.75 484,706 +0.05(+0.36%)
Feb 22, 2018 13.85 13.95 13.60 13.70 516,366 -0.05(-0.36%)
Feb 21, 2018 13.75 14.05 13.72 13.75 294,861 +0.05(+0.36%)
Feb 20, 2018 13.90 14.05 13.53 13.70 449,915 -0.30(-2.14%)
Feb 16, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 15, 2018 13.80 14.20 13.75 14.00 517,658 +0.20(+1.45%)
Feb 14, 2018 13.45 13.85 13.30 13.80 729,500 +0.30(+2.22%)
Feb 13, 2018 13.40 13.70 13.30 13.50 704,618 +0.05(+0.37%)
Feb 12, 2018 13.35 13.60 13.10 13.45 721,451 +0.20(+1.51%)
Feb 09, 2018 13.10 13.40 13.00 13.25 1,006,140 +0.20(+1.53%)
Feb 08, 2018 12.90 13.25 12.85 13.05 755,677 +0.15(+1.16%)
Feb 07, 2018 12.90 13.10 12.80 12.90 1,045,721 -0.10(-0.77%)
Feb 06, 2018 12.75 13.45 12.65 13.00 2,259,406 +0.05(+0.39%)
Feb 05, 2018 12.95 12.95 12.71 12.95 1,424,653 -0.03(-0.19%)
Feb 02, 2018 13.25 13.40 13.05 12.97 1,410,573 -0.33(-2.44%)
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.