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, 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%)
Apr 01, 2015 17.54 17.63 17.22 17.48 183,522 -0.19(-1.08%)
Mar 31, 2015 17.68 17.80 17.49 17.67 160,459 -0.15(-0.84%)
Mar 30, 2015 17.65 18.05 17.41 17.82 248,500 +0.24(+1.37%)
Mar 27, 2015 17.39 17.61 17.19 17.58 136,254 +0.15(+0.86%)
Mar 26, 2015 17.39 17.59 17.31 17.43 147,480 +0.03(+0.17%)
Mar 25, 2015 17.84 17.84 17.40 17.40 253,861 -0.40(-2.25%)
Mar 24, 2015 17.59 18.03 17.58 17.80 237,514 +0.19(+1.08%)
Mar 23, 2015 17.39 17.64 17.35 17.61 168,123 +0.22(+1.27%)
Mar 20, 2015 17.67 17.67 17.22 17.39 385,780 -0.16(-0.91%)
Mar 19, 2015 17.46 17.58 17.36 17.55 83,455 +0.02(+0.11%)
Mar 18, 2015 17.18 17.57 17.18 17.53 135,164 +0.20(+1.15%)
Mar 17, 2015 17.14 17.34 17.10 17.33 161,351 +0.12(+0.70%)
Mar 16, 2015 17.25 17.28 17.03 17.21 172,630 +0.04(+0.23%)
Mar 13, 2015 17.33 17.39 16.93 17.17 235,470 -0.17(-0.98%)
Mar 12, 2015 17.44 17.44 17.03 17.34 275,807 +0.04(+0.23%)
Mar 11, 2015 17.06 17.31 16.74 17.30 270,565 +0.27(+1.59%)
Mar 10, 2015 17.34 17.36 17.00 17.03 172,921 -0.46(-2.63%)
Mar 09, 2015 17.37 17.63 17.36 17.49 180,754 +0.15(+0.87%)
Mar 06, 2015 17.49 17.65 17.32 17.34 187,506 -0.32(-1.81%)
Mar 05, 2015 17.52 17.71 17.34 17.66 202,294 +0.09(+0.51%)
Mar 04, 2015 17.52 17.75 17.43 17.57 188,741 -0.05(-0.28%)
Mar 03, 2015 17.63 17.67 17.41 17.62 227,228 -0.06(-0.34%)
Mar 02, 2015 17.55 17.81 17.38 17.68 203,847 +0.18(+1.03%)
Feb 27, 2015 17.93 17.96 17.47 17.50 356,771 -0.41(-2.29%)
Feb 26, 2015 17.48 18.09 17.42 17.91 436,107 +0.45(+2.58%)
Feb 25, 2015 17.42 17.50 17.24 17.46 221,237 +0.01(+0.06%)
Feb 24, 2015 17.07 17.47 17.07 17.45 349,576 +0.34(+1.99%)
Feb 23, 2015 17.05 17.21 16.88 17.11 358,257 +0.06(+0.35%)
Feb 20, 2015 16.61 17.06 16.42 17.05 368,288 +0.46(+2.77%)
Feb 19, 2015 16.31 16.75 16.28 16.59 219,706 +0.27(+1.65%)
Feb 18, 2015 16.17 16.34 16.06 16.32 205,408 +0.09(+0.55%)
Feb 17, 2015 16.26 16.38 16.11 16.23 246,591 +0.03(+0.19%)
Feb 13, 2015 15.87 16.20 16.20 16.20 320,600 +0.30(+1.89%)
Feb 12, 2015 15.67 15.99 15.67 15.90 480,527 +0.29(+1.86%)
Feb 11, 2015 15.71 15.96 15.41 15.61 353,137 -0.12(-0.76%)
Feb 10, 2015 15.54 15.86 15.22 15.73 624,068 +0.32(+2.08%)
Feb 09, 2015 15.60 15.75 15.16 15.41 523,074 -0.32(-2.03%)
Feb 06, 2015 16.99 16.99 15.26 15.73 809,168 -2.07(-11.63%)
Feb 05, 2015 17.60 17.93 17.40 17.80 319,922 +0.33(+1.89%)
Feb 04, 2015 17.25 17.63 17.25 17.47 178,037 +0.11(+0.63%)
Feb 03, 2015 16.71 17.36 16.71 17.36 222,140 +0.64(+3.83%)
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.