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 (%)
Jun 30, 2015 17.98 18.39 17.95 18.28 250,402 +0.43(+2.41%)
Jun 29, 2015 18.11 18.33 17.82 17.85 186,492 -0.37(-2.03%)
Jun 26, 2015 18.43 18.47 18.06 18.22 477,688 -0.14(-0.76%)
Jun 25, 2015 18.34 18.43 18.23 18.36 273,944 +0.13(+0.71%)
Jun 24, 2015 18.21 18.31 18.03 18.23 148,520 +0.00(+0.00%)
Jun 23, 2015 18.14 18.27 17.96 18.23 283,317 +0.09(+0.50%)
Jun 22, 2015 18.09 18.17 17.86 18.14 200,403 +0.19(+1.06%)
Jun 19, 2015 18.27 18.27 17.93 17.95 451,775 -0.27(-1.48%)
Jun 18, 2015 18.08 18.23 17.92 18.22 250,556 +0.14(+0.77%)
Jun 17, 2015 17.95 18.29 17.67 18.08 214,998 -0.20(-1.09%)
Jun 16, 2015 18.07 18.37 18.04 18.28 128,196 +0.16(+0.88%)
Jun 15, 2015 18.18 18.32 17.92 18.12 120,625 -0.27(-1.47%)
Jun 12, 2015 18.24 18.50 18.18 18.39 169,644 +0.12(+0.66%)
Jun 11, 2015 18.30 18.39 18.15 18.27 165,237 -0.01(-0.05%)
Jun 10, 2015 17.60 18.31 17.60 18.28 365,911 +0.79(+4.52%)
Jun 09, 2015 17.44 17.61 17.16 17.49 124,516 +0.05(+0.29%)
Jun 08, 2015 17.42 17.59 17.26 17.44 225,302 +0.05(+0.29%)
Jun 05, 2015 17.05 17.43 16.89 17.39 162,300 +0.33(+1.93%)
Jun 04, 2015 17.13 17.21 16.90 17.06 164,703 -0.19(-1.10%)
Jun 03, 2015 17.03 17.30 16.99 17.25 140,125 +0.27(+1.59%)
Jun 02, 2015 16.76 17.09 16.75 16.98 124,668 +0.11(+0.65%)
Jun 01, 2015 16.97 16.99 16.60 16.87 152,171 +0.02(+0.12%)
May 29, 2015 16.94 16.97 16.69 16.85 172,366 -0.15(-0.88%)
May 28, 2015 16.95 17.08 16.69 17.00 159,108 +0.06(+0.35%)
May 27, 2015 16.76 16.94 16.61 16.94 141,919 +0.19(+1.13%)
May 26, 2015 16.69 16.86 16.50 16.75 217,184 -0.09(-0.53%)
May 22, 2015 16.90 16.84 16.84 16.84 115,900 -0.11(-0.65%)
May 21, 2015 17.09 17.10 16.72 16.95 146,100 -0.14(-0.82%)
May 20, 2015 17.10 17.20 16.97 17.09 153,458 +0.03(+0.18%)
May 19, 2015 17.09 17.10 16.81 17.06 170,791 -0.04(-0.23%)
May 18, 2015 16.79 17.14 16.78 17.10 142,184 +0.24(+1.42%)
May 15, 2015 16.95 17.00 16.69 16.86 185,306 -0.08(-0.47%)
May 14, 2015 16.80 17.04 16.80 16.94 185,479 +0.31(+1.86%)
May 13, 2015 16.56 16.68 16.45 16.63 141,011 +0.17(+1.03%)
May 12, 2015 16.59 16.64 16.18 16.46 247,635 -0.19(-1.14%)
May 11, 2015 16.67 16.93 16.60 16.65 126,123 -0.02(-0.12%)
May 08, 2015 16.90 16.99 16.63 16.67 171,832 -0.07(-0.42%)
May 07, 2015 16.53 16.84 16.53 16.74 166,148 +0.10(+0.60%)
May 06, 2015 16.38 16.66 16.38 16.64 321,758 +0.31(+1.90%)
May 05, 2015 17.29 17.64 16.33 16.33 663,972 -1.18(-6.74%)
May 04, 2015 17.53 17.64 17.34 17.51 175,015 +0.08(+0.46%)
May 01, 2015 17.05 17.46 17.00 17.43 193,301 +0.43(+2.53%)
Apr 30, 2015 17.29 17.46 17.00 17.00 277,767 -0.47(-2.69%)
Apr 29, 2015 17.63 17.78 17.33 17.47 151,245 -0.21(-1.19%)
Apr 28, 2015 17.56 17.78 17.46 17.68 234,558 +0.12(+0.68%)
Apr 27, 2015 17.66 17.99 17.54 17.56 152,353 -0.07(-0.40%)
Apr 24, 2015 17.75 17.88 17.62 17.63 153,530 -0.11(-0.62%)
Apr 23, 2015 17.75 17.86 17.54 17.74 108,243 -0.07(-0.39%)
Apr 22, 2015 17.77 17.88 17.54 17.81 65,847 +0.04(+0.23%)
Apr 21, 2015 17.85 17.94 17.66 17.77 131,012 -0.03(-0.17%)
Apr 20, 2015 17.56 17.88 17.50 17.80 111,902 +0.33(+1.89%)
Apr 17, 2015 17.72 17.84 17.18 17.47 267,409 -0.43(-2.40%)
Apr 16, 2015 17.79 17.92 17.67 17.90 214,943 +0.05(+0.28%)
Apr 15, 2015 17.80 17.89 17.56 17.85 175,637 +0.10(+0.56%)
Apr 14, 2015 17.68 17.77 17.35 17.75 171,785 +0.14(+0.80%)
Apr 13, 2015 17.45 17.64 17.45 17.61 137,190 +0.21(+1.21%)
Apr 10, 2015 17.49 17.49 17.25 17.40 144,518 +0.05(+0.29%)
Apr 09, 2015 17.47 17.61 17.10 17.35 139,955 -0.09(-0.52%)
Apr 08, 2015 17.25 17.60 17.25 17.44 120,103 +0.18(+1.04%)
Apr 07, 2015 17.41 17.53 17.24 17.26 114,436 -0.21(-1.20%)
Apr 06, 2015 17.25 17.50 17.25 17.47 184,506 +0.00(+0.00%)
Apr 02, 2015 17.48 17.47 17.47 17.47 123,000 -0.01(-0.06%)
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.