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, 2014 15.51 15.78 15.37 15.62 251,405 +0.03(+0.22%)
Apr 29, 2014 15.50 15.75 15.24 15.59 283,669 +0.20(+1.33%)
Apr 28, 2014 15.49 15.70 15.04 15.38 260,931 -0.09(-0.61%)
Apr 25, 2014 15.55 15.78 15.33 15.48 298,661 -0.14(-0.93%)
Apr 24, 2014 16.01 16.01 15.57 15.62 136,366 -0.26(-1.66%)
Apr 23, 2014 15.79 15.92 15.65 15.89 210,809 +0.03(+0.21%)
Apr 22, 2014 15.67 16.13 15.63 15.85 188,968 +0.15(+0.98%)
Apr 21, 2014 15.75 15.78 15.46 15.70 139,094 -0.07(-0.43%)
Apr 17, 2014 15.56 15.77 15.77 15.77 121,965 +0.13(+0.82%)
Apr 16, 2014 15.68 15.76 15.41 15.64 97,927 +0.12(+0.77%)
Apr 15, 2014 15.55 15.60 15.07 15.52 182,988 +0.03(+0.16%)
Apr 14, 2014 15.62 15.85 15.33 15.50 168,310 +0.08(+0.50%)
Apr 11, 2014 15.65 15.86 15.38 15.42 278,656 -0.41(-2.58%)
Apr 10, 2014 16.59 16.65 15.72 15.83 345,473 -0.77(-4.62%)
Apr 09, 2014 16.31 16.61 16.15 16.59 171,866 +0.37(+2.26%)
Apr 08, 2014 15.92 16.26 15.83 16.23 212,163 +0.37(+2.36%)
Apr 07, 2014 15.98 16.22 15.81 15.85 440,675 -0.19(-1.17%)
Apr 04, 2014 16.52 16.61 15.95 16.04 366,399 -0.32(-1.98%)
Apr 03, 2014 16.90 16.90 16.25 16.36 276,715 -0.51(-3.03%)
Apr 02, 2014 16.87 16.95 16.69 16.88 189,592 +0.01(+0.05%)
Apr 01, 2014 16.44 16.92 16.44 16.87 334,184 +0.42(+2.54%)
Mar 31, 2014 16.25 16.60 16.15 16.45 458,005 +0.27(+1.69%)
Mar 28, 2014 16.17 16.59 16.10 16.18 269,899 -0.03(-0.16%)
Mar 27, 2014 16.06 16.34 16.01 16.20 251,030 +0.19(+1.17%)
Mar 26, 2014 16.36 16.42 15.95 16.02 326,856 -0.26(-1.57%)
Mar 25, 2014 16.13 16.56 16.13 16.27 412,091 +0.26(+1.60%)
Mar 24, 2014 15.97 16.05 15.66 16.02 369,048 +0.08(+0.48%)
Mar 21, 2014 15.94 16.19 15.78 15.94 668,725 +0.01(+0.05%)
Mar 20, 2014 15.94 16.18 15.81 15.93 255,239 -0.07(-0.43%)
Mar 19, 2014 16.46 16.54 15.83 16.00 230,112 -0.43(-2.64%)
Mar 18, 2014 16.28 16.59 16.17 16.43 268,997 +0.16(+0.99%)
Mar 17, 2014 16.48 16.48 16.07 16.27 435,896 -0.13(-0.78%)
Mar 14, 2014 16.35 16.58 16.32 16.40 367,889 -0.03(-0.16%)
Mar 13, 2014 16.61 16.71 16.31 16.42 308,731 -0.20(-1.18%)
Mar 12, 2014 16.83 16.83 16.54 16.62 371,357 -0.33(-1.96%)
Mar 11, 2014 17.38 17.40 16.90 16.95 144,047 -0.44(-2.55%)
Mar 10, 2014 17.62 17.76 17.29 17.40 137,881 -0.29(-1.64%)
Mar 07, 2014 17.87 17.87 17.47 17.69 155,011 -0.08(-0.43%)
Mar 06, 2014 17.76 18.07 17.65 17.76 459,123 +0.00(+0.00%)
Mar 05, 2014 17.79 17.97 17.57 17.76 330,107 -0.12(-0.67%)
Mar 04, 2014 17.32 18.24 17.32 17.88 579,279 +0.82(+4.79%)
Mar 03, 2014 16.82 17.26 16.61 17.06 554,855 +0.50(+3.03%)
Feb 28, 2014 16.73 16.89 16.48 16.56 317,083 -0.13(-0.77%)
Feb 27, 2014 16.48 16.71 16.32 16.69 219,288 +0.20(+1.19%)
Feb 26, 2014 16.35 16.65 16.35 16.49 228,595 +0.20(+1.20%)
Feb 25, 2014 16.53 16.65 16.17 16.30 401,093 -0.24(-1.44%)
Feb 24, 2014 16.73 16.81 16.50 16.54 376,141 -0.14(-0.87%)
Feb 21, 2014 16.84 16.84 16.54 16.68 733,512 -0.11(-0.66%)
Feb 20, 2014 16.69 16.96 16.59 16.79 559,412 +0.14(+0.87%)
Feb 19, 2014 16.36 16.76 16.31 16.65 670,585 +0.18(+1.09%)
Feb 18, 2014 15.83 16.54 15.83 16.47 615,267 +0.62(+3.92%)
Feb 14, 2014 16.01 15.85 15.85 15.85 299,923 -0.13(-0.80%)
Feb 13, 2014 15.41 15.99 15.34 15.97 360,862 +0.47(+3.02%)
Feb 12, 2014 15.90 16.10 15.39 15.50 471,206 -0.43(-2.67%)
Feb 11, 2014 15.25 16.16 15.17 15.93 770,507 +0.62(+4.06%)
Feb 10, 2014 15.97 16.08 15.22 15.31 788,048 -0.86(-5.32%)
Feb 07, 2014 16.41 17.93 15.38 16.17 1,406,186 -1.92(-10.60%)
Feb 06, 2014 18.05 18.34 17.44 18.09 239,340 +0.06(+0.33%)
Feb 05, 2014 18.30 18.33 17.89 18.03 282,296 -0.33(-1.81%)
Feb 04, 2014 18.30 18.55 18.10 18.36 314,302 +0.10(+0.56%)
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.