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 (%)
Jan 31, 2005 4.850 4.950 4.780 4.825 180,132 -0.02(-0.52%)
Jan 28, 2005 4.750 4.880 4.750 4.850 140,854 +0.08(+1.68%)
Jan 27, 2005 4.670 5.120 4.630 4.770 553,701 +0.23(+5.07%)
Jan 26, 2005 4.440 4.610 4.400 4.540 62,927 +0.10(+2.25%)
Jan 25, 2005 4.400 4.500 4.340 4.440 87,835 +0.10(+2.30%)
Jan 24, 2005 4.500 4.620 4.320 4.340 231,260 -0.12(-2.69%)
Jan 21, 2005 4.500 4.580 4.450 4.460 63,513 -0.04(-0.89%)
Jan 20, 2005 4.500 4.620 4.490 4.500 131,073 -0.03(-0.66%)
Jan 19, 2005 4.690 4.690 4.500 4.530 112,283 -0.12(-2.58%)
Jan 18, 2005 4.550 4.690 4.460 4.650 117,576 +0.12(+2.65%)
Jan 14, 2005 4.390 4.550 4.390 4.530 81,652 +0.08(+1.80%)
Jan 13, 2005 4.490 4.520 4.390 4.450 91,532 -0.01(-0.22%)
Jan 12, 2005 4.470 4.480 4.350 4.460 101,125 +0.04(+0.90%)
Jan 11, 2005 4.470 4.470 4.320 4.420 107,219 -0.05(-1.12%)
Jan 10, 2005 4.480 4.590 4.440 4.470 149,594 -0.01(-0.22%)
Jan 07, 2005 4.640 4.700 4.400 4.480 240,686 -0.16(-3.45%)
Jan 06, 2005 4.650 4.690 4.520 4.640 514,431 +0.07(+1.53%)
Jan 05, 2005 4.890 4.950 4.520 4.570 1,298,196 -0.43(-8.60%)
Jan 04, 2005 5.015 5.090 4.890 5.000 204,983 -0.02(-0.40%)
Jan 03, 2005 5.210 5.240 5.010 5.020 276,760 -0.06(-1.18%)
Dec 31, 2004 5.110 5.140 5.060 5.080 110,500 -0.03(-0.59%)
Dec 30, 2004 4.980 5.180 4.980 5.110 209,400 +0.13(+2.61%)
Dec 29, 2004 4.970 5.020 4.920 4.980 126,900 -0.02(-0.40%)
Dec 28, 2004 5.000 5.010 4.910 5.000 151,000 +0.00(+0.00%)
Dec 27, 2004 5.010 5.040 4.860 5.000 147,900 +0.05(+1.01%)
Dec 23, 2004 5.060 5.060 4.950 4.950 105,100 +0.00(+0.00%)
Dec 22, 2004 4.980 5.080 4.930 4.950 260,500 -0.04(-0.80%)
Dec 21, 2004 5.050 5.050 4.931 4.990 89,400 +0.04(+0.81%)
Dec 20, 2004 5.060 5.080 4.920 4.950 158,700 -0.02(-0.40%)
Dec 17, 2004 4.980 5.050 4.900 4.970 124,500 -0.01(-0.20%)
Dec 16, 2004 5.050 5.050 4.960 4.980 111,900 +0.00(+0.00%)
Dec 15, 2004 4.900 5.080 4.900 4.980 135,200 -0.08(-1.58%)
Dec 14, 2004 4.920 5.070 4.900 5.060 78,800 +0.11(+2.22%)
Dec 13, 2004 5.150 5.180 4.940 4.950 155,300 -0.19(-3.70%)
Dec 10, 2004 5.060 5.170 5.000 5.140 228,400 +0.09(+1.78%)
Dec 09, 2004 5.110 5.120 4.900 5.050 164,700 -0.05(-0.98%)
Dec 08, 2004 5.070 5.120 4.990 5.100 345,700 +0.13(+2.62%)
Dec 07, 2004 5.000 5.170 4.900 4.970 418,400 -0.01(-0.20%)
Dec 06, 2004 4.830 5.070 4.740 4.980 448,400 +0.27(+5.73%)
Dec 03, 2004 4.620 4.770 4.600 4.710 271,500 +0.06(+1.29%)
Dec 02, 2004 4.700 4.840 4.630 4.650 244,200 -0.03(-0.64%)
Dec 01, 2004 4.630 4.830 4.620 4.680 490,000 +0.08(+1.85%)
Nov 30, 2004 4.540 4.730 4.510 4.595 216,800 -0.03(-0.54%)
Nov 29, 2004 4.870 4.870 4.560 4.620 658,000 -0.18(-3.75%)
Nov 26, 2004 4.830 4.850 4.750 4.800 87,800 +0.06(+1.27%)
Nov 24, 2004 4.680 4.840 4.680 4.740 347,600 -0.07(-1.46%)
Nov 23, 2004 4.940 5.040 4.710 4.810 242,500 -0.17(-3.41%)
Nov 22, 2004 4.950 4.990 4.800 4.980 112,200 +0.03(+0.61%)
Nov 19, 2004 4.930 5.070 4.910 4.950 227,200 -0.13(-2.56%)
Nov 18, 2004 4.940 5.090 4.900 5.080 257,000 +0.07(+1.40%)
Nov 17, 2004 4.970 5.040 4.770 5.010 374,600 +0.11(+2.24%)
Nov 16, 2004 4.790 4.960 4.690 4.900 337,000 +0.16(+3.38%)
Nov 15, 2004 4.520 4.760 4.430 4.740 566,700 +0.13(+2.82%)
Nov 12, 2004 4.590 4.650 4.400 4.610 247,600 +0.07(+1.54%)
Nov 11, 2004 4.560 4.560 4.480 4.540 198,800 +0.07(+1.57%)
Nov 10, 2004 4.430 4.500 4.360 4.470 278,000 +0.10(+2.29%)
Nov 09, 2004 4.390 4.440 4.290 4.370 411,700 +0.03(+0.69%)
Nov 08, 2004 4.360 4.390 4.140 4.340 689,300 +0.19(+4.58%)
Nov 05, 2004 4.340 4.420 4.140 4.150 250,400 -0.24(-5.47%)
Nov 04, 2004 4.450 4.450 4.260 4.390 115,300 -0.01(-0.23%)
Nov 03, 2004 4.400 4.400 4.250 4.400 226,700 +0.15(+3.53%)
Nov 02, 2004 4.430 4.430 4.210 4.250 131,800 -0.05(-1.16%)
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.