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 (%)
Aug 31, 2005 3.877 3.959 3.854 3.922 130,443 -0.02(-0.38%)
Aug 30, 2005 3.801 3.937 3.801 3.937 74,150 +0.04(+0.97%)
Aug 29, 2005 3.771 3.907 3.771 3.899 104,835 +0.11(+2.78%)
Aug 26, 2005 3.854 3.877 3.778 3.794 79,344 -0.05(-1.37%)
Aug 25, 2005 3.892 3.892 3.831 3.846 61,630 -0.05(-1.35%)
Aug 24, 2005 3.861 3.959 3.748 3.899 95,134 +0.04(+0.98%)
Aug 23, 2005 3.854 3.914 3.824 3.861 78,292 -0.04(-0.97%)
Aug 22, 2005 3.816 3.899 3.816 3.899 55,503 +0.08(+1.97%)
Aug 19, 2005 3.877 3.929 3.824 3.824 60,701 -0.08(-1.93%)
Aug 18, 2005 3.997 3.997 3.846 3.899 110,083 -0.12(-3.00%)
Aug 17, 2005 3.997 4.088 3.975 4.020 54,317 -0.01(-0.19%)
Aug 16, 2005 4.058 4.080 3.975 4.027 76,928 -0.06(-1.48%)
Aug 15, 2005 4.005 4.110 3.997 4.088 97,432 +0.05(+1.12%)
Aug 12, 2005 4.050 4.065 3.952 4.042 109,918 -0.04(-0.92%)
Aug 11, 2005 4.005 4.088 4.005 4.080 72,496 +0.03(+0.74%)
Aug 10, 2005 4.073 4.140 3.997 4.050 134,605 +0.00(+0.00%)
Aug 09, 2005 4.042 4.110 3.997 4.050 67,324 -0.03(-0.74%)
Aug 08, 2005 4.035 4.156 3.997 4.080 148,585 +0.08(+2.08%)
Aug 05, 2005 4.035 4.171 3.952 3.997 174,230 -0.05(-1.30%)
Aug 04, 2005 4.186 4.193 4.005 4.050 155,015 -0.15(-3.59%)
Aug 03, 2005 4.148 4.223 4.058 4.201 370,584 +0.05(+1.27%)
Aug 02, 2005 4.035 4.223 3.929 4.148 324,897 +0.11(+2.80%)
Aug 01, 2005 3.922 4.103 3.718 4.035 487,574 +0.11(+2.69%)
Jul 29, 2005 3.892 3.959 3.884 3.929 230,154 +0.01(+0.19%)
Jul 28, 2005 3.801 3.922 3.771 3.922 319,135 +0.19(+5.05%)
Jul 27, 2005 3.824 3.839 3.703 3.733 103,993 -0.11(-2.94%)
Jul 26, 2005 3.794 3.846 3.733 3.846 109,095 +0.06(+1.59%)
Jul 25, 2005 3.809 3.869 3.726 3.786 87,011 -0.05(-1.18%)
Jul 22, 2005 3.846 3.861 3.590 3.831 292,692 -0.02(-0.39%)
Jul 21, 2005 3.778 3.846 3.748 3.846 151,087 +0.04(+0.99%)
Jul 20, 2005 3.839 3.846 3.650 3.809 125,722 -0.03(-0.79%)
Jul 19, 2005 3.733 3.846 3.696 3.839 185,645 +0.10(+2.62%)
Jul 18, 2005 3.635 3.778 3.635 3.741 162,456 +0.09(+2.48%)
Jul 15, 2005 3.590 3.696 3.530 3.650 268,942 +0.05(+1.26%)
Jul 14, 2005 3.748 3.763 3.605 3.605 250,557 -0.09(-2.45%)
Jul 13, 2005 3.726 3.771 3.628 3.696 1,949,192 -0.04(-1.01%)
Jul 12, 2005 3.733 3.786 3.673 3.733 337,616 -0.02(-0.40%)
Jul 11, 2005 3.658 3.771 3.635 3.748 265,082 +0.05(+1.43%)
Jul 08, 2005 3.658 3.718 3.620 3.696 127,410 +0.03(+0.82%)
Jul 07, 2005 3.635 3.741 3.605 3.665 324,759 -0.08(-2.02%)
Jul 06, 2005 3.605 3.771 3.590 3.741 298,154 +0.14(+3.77%)
Jul 05, 2005 3.469 3.605 3.462 3.605 113,765 +0.08(+2.36%)
Jul 01, 2005 3.477 3.537 3.469 3.522 114,163 +0.04(+1.08%)
Jun 30, 2005 3.514 3.575 3.484 3.484 142,910 -0.05(-1.28%)
Jun 29, 2005 3.545 3.620 3.477 3.530 174,306 +0.02(+0.65%)
Jun 28, 2005 3.447 3.514 3.439 3.507 112,097 +0.05(+1.53%)
Jun 27, 2005 3.432 3.522 3.424 3.454 130,742 -0.02(-0.43%)
Jun 24, 2005 3.416 3.507 3.386 3.469 622,878 +0.04(+1.10%)
Jun 23, 2005 3.545 3.552 3.432 3.432 177,023 -0.13(-3.60%)
Jun 22, 2005 3.545 3.567 3.469 3.560 104,961 +0.05(+1.51%)
Jun 21, 2005 3.454 3.545 3.424 3.507 129,575 +0.08(+2.20%)
Jun 20, 2005 3.439 3.469 3.432 3.432 102,512 -0.02(-0.65%)
Jun 17, 2005 3.545 3.545 3.432 3.454 194,865 -0.05(-1.51%)
Jun 16, 2005 3.484 3.537 3.462 3.507 158,229 +0.02(+0.65%)
Jun 15, 2005 3.499 3.545 3.432 3.484 202,491 -0.05(-1.49%)
Jun 14, 2005 3.514 3.567 3.499 3.537 164,036 +0.00(+0.00%)
Jun 13, 2005 3.582 3.635 3.477 3.537 145,660 -0.02(-0.64%)
Jun 10, 2005 3.560 3.582 3.514 3.560 85,834 +0.02(+0.43%)
Jun 09, 2005 3.507 3.560 3.439 3.545 120,653 +0.06(+1.73%)
Jun 08, 2005 3.477 3.522 3.447 3.484 131,003 +0.01(+0.22%)
Jun 07, 2005 3.462 3.507 3.447 3.477 157,449 +0.06(+1.77%)
Jun 06, 2005 3.371 3.439 3.371 3.416 147,155 +0.02(+0.67%)
Jun 03, 2005 3.394 3.432 3.371 3.394 83,229 -0.03(-0.88%)
Jun 02, 2005 3.394 3.424 3.364 3.424 178,951 +0.03(+0.89%)
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.