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, 2007 4.404 4.404 4.216 4.284 205,245 -0.09(-2.07%)
Apr 27, 2007 4.314 4.457 4.291 4.374 123,115 +0.04(+0.87%)
Apr 26, 2007 4.321 4.525 4.269 4.337 92,514 -0.01(-0.17%)
Apr 25, 2007 4.337 4.374 4.291 4.344 114,185 -0.01(-0.17%)
Apr 24, 2007 4.231 4.367 4.199 4.352 131,278 +0.11(+2.67%)
Apr 23, 2007 4.284 4.284 4.186 4.239 69,870 -0.06(-1.40%)
Apr 20, 2007 4.269 4.328 4.193 4.299 149,488 +0.11(+2.52%)
Apr 19, 2007 4.223 4.269 4.133 4.193 91,847 -0.05(-1.07%)
Apr 18, 2007 4.404 4.404 4.216 4.239 136,271 -0.20(-4.42%)
Apr 17, 2007 4.397 4.450 4.261 4.435 235,300 +0.03(+0.68%)
Apr 16, 2007 4.329 4.420 4.321 4.404 139,939 +0.11(+2.46%)
Apr 13, 2007 4.080 4.321 4.065 4.299 314,131 +0.23(+5.75%)
Apr 12, 2007 3.997 4.080 3.997 4.065 373,946 +0.02(+0.56%)
Apr 11, 2007 4.035 4.042 3.982 4.042 173,974 +0.02(+0.56%)
Apr 10, 2007 3.975 4.035 3.975 4.020 98,692 +0.04(+0.95%)
Apr 09, 2007 4.012 4.027 3.959 3.982 468,924 -0.05(-1.12%)
Apr 05, 2007 4.012 4.042 3.959 4.027 136,916 +0.01(+0.19%)
Apr 04, 2007 3.997 4.035 3.975 4.020 203,283 +0.02(+0.57%)
Apr 03, 2007 4.035 4.058 3.997 3.997 143,301 -0.03(-0.75%)
Apr 02, 2007 4.042 4.073 3.944 4.027 134,078 -0.02(-0.37%)
Mar 30, 2007 4.012 4.042 3.982 4.042 236,372 +0.04(+0.94%)
Mar 29, 2007 3.982 4.012 3.959 4.005 194,823 -0.01(-0.19%)
Mar 28, 2007 4.073 4.080 3.975 4.012 401,057 -0.08(-1.85%)
Mar 27, 2007 4.118 4.118 4.005 4.088 118,058 -0.03(-0.73%)
Mar 26, 2007 4.065 4.118 4.035 4.118 86,135 +0.04(+0.92%)
Mar 23, 2007 4.118 4.125 4.012 4.080 106,382 -0.04(-0.92%)
Mar 22, 2007 4.125 4.125 4.073 4.118 203,061 +0.00(+0.00%)
Mar 21, 2007 4.035 4.118 4.035 4.118 180,360 +0.08(+1.87%)
Mar 20, 2007 4.042 4.073 3.997 4.042 147,900 -0.01(-0.19%)
Mar 19, 2007 4.035 4.118 3.975 4.050 187,271 +0.04(+0.94%)
Mar 16, 2007 4.012 4.058 3.952 4.012 462,684 +0.01(+0.19%)
Mar 15, 2007 4.050 4.088 3.922 4.005 404,589 -0.06(-1.48%)
Mar 14, 2007 4.065 4.133 4.050 4.065 427,540 -0.02(-0.37%)
Mar 13, 2007 4.073 4.133 4.035 4.080 332,006 +0.01(+0.19%)
Mar 12, 2007 4.050 4.088 4.027 4.073 122,757 +0.02(+0.56%)
Mar 09, 2007 4.080 4.080 4.020 4.050 183,383 +0.01(+0.19%)
Mar 08, 2007 4.027 4.058 3.997 4.042 183,598 +0.04(+0.94%)
Mar 07, 2007 3.937 4.027 3.922 4.005 381,405 +0.05(+1.14%)
Mar 06, 2007 3.990 4.035 3.937 3.959 238,379 +0.02(+0.38%)
Mar 05, 2007 3.922 4.035 3.892 3.944 216,317 -0.02(-0.38%)
Mar 02, 2007 3.967 4.035 3.922 3.959 645,110 -0.05(-1.13%)
Mar 01, 2007 3.922 4.058 3.884 4.005 171,707 +0.02(+0.38%)
Feb 28, 2007 3.959 4.058 3.922 3.990 328,816 +0.02(+0.57%)
Feb 27, 2007 4.012 4.095 3.929 3.967 260,276 -0.11(-2.59%)
Feb 26, 2007 4.050 4.095 4.012 4.073 119,856 +0.02(+0.37%)
Feb 23, 2007 4.148 4.148 3.997 4.058 208,482 -0.11(-2.54%)
Feb 22, 2007 4.148 4.171 4.095 4.163 135,227 +0.02(+0.55%)
Feb 21, 2007 4.110 4.171 4.073 4.140 322,580 -0.01(-0.18%)
Feb 20, 2007 4.163 4.163 4.042 4.148 160,094 +0.02(+0.36%)
Feb 16, 2007 4.163 4.171 4.080 4.133 215,635 -0.02(-0.45%)
Feb 15, 2007 4.095 4.163 4.073 4.152 255,006 +0.08(+1.94%)
Feb 14, 2007 4.080 4.133 3.997 4.073 243,097 +0.06(+1.50%)
Feb 13, 2007 3.944 4.027 3.922 4.012 167,666 +0.08(+2.11%)
Feb 12, 2007 4.080 4.088 3.922 3.929 190,346 -0.13(-3.16%)
Feb 09, 2007 4.005 4.080 3.959 4.058 298,337 +0.05(+1.13%)
Feb 08, 2007 3.831 4.042 3.831 4.012 454,975 -0.34(-7.80%)
Feb 07, 2007 4.306 4.367 4.276 4.352 539,010 +0.08(+1.94%)
Feb 06, 2007 4.246 4.306 4.201 4.269 354,578 +0.05(+1.25%)
Feb 05, 2007 4.239 4.314 4.178 4.216 251,048 +0.02(+0.54%)
Feb 02, 2007 4.223 4.276 4.080 4.193 344,263 -0.03(-0.71%)
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.