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, 2007 3.944 4.042 3.899 4.035 262,627 +0.06(+1.52%)
Jan 30, 2007 3.944 3.990 3.824 3.975 187,190 +0.00(+0.00%)
Jan 29, 2007 3.846 4.035 3.846 3.975 273,556 +0.08(+1.93%)
Jan 26, 2007 3.861 3.922 3.809 3.899 157,472 +0.04(+0.98%)
Jan 25, 2007 3.914 3.914 3.824 3.861 134,313 -0.02(-0.39%)
Jan 24, 2007 3.846 3.892 3.824 3.877 96,972 +0.05(+1.18%)
Jan 23, 2007 3.846 3.892 3.809 3.831 120,498 +0.01(+0.20%)
Jan 22, 2007 3.892 3.892 3.801 3.824 149,568 -0.07(-1.74%)
Jan 19, 2007 3.824 3.892 3.824 3.892 119,649 +0.06(+1.57%)
Jan 18, 2007 3.846 3.877 3.816 3.831 173,850 -0.02(-0.59%)
Jan 17, 2007 3.854 3.877 3.846 3.854 138,099 -0.03(-0.78%)
Jan 16, 2007 3.944 3.952 3.839 3.884 146,425 -0.06(-1.53%)
Jan 12, 2007 3.869 3.944 3.831 3.944 97,668 +0.05(+1.16%)
Jan 11, 2007 3.824 3.914 3.824 3.899 176,975 +0.08(+2.17%)
Jan 10, 2007 3.771 3.846 3.748 3.816 111,801 +0.04(+1.00%)
Jan 09, 2007 3.794 3.824 3.756 3.778 242,822 +0.00(+0.00%)
Jan 08, 2007 3.771 3.824 3.771 3.778 224,210 +0.01(+0.20%)
Jan 05, 2007 3.839 3.861 3.741 3.771 191,355 -0.09(-2.34%)
Jan 04, 2007 3.794 3.884 3.763 3.861 182,268 +0.05(+1.19%)
Jan 03, 2007 3.771 3.854 3.748 3.816 248,642 +0.07(+1.81%)
Dec 29, 2006 3.809 3.846 3.718 3.748 244,579 -0.07(-1.78%)
Dec 28, 2006 3.718 3.861 3.696 3.816 191,706 +0.10(+2.64%)
Dec 27, 2006 3.643 3.726 3.643 3.718 229,714 +0.11(+2.92%)
Dec 26, 2006 3.620 3.658 3.597 3.613 190,127 -0.02(-0.42%)
Dec 22, 2006 3.696 3.696 3.620 3.628 247,344 -0.08(-2.04%)
Dec 21, 2006 3.688 3.711 3.628 3.703 153,551 +0.02(+0.61%)
Dec 20, 2006 3.643 3.696 3.635 3.680 199,527 +0.07(+1.88%)
Dec 19, 2006 3.590 3.771 3.582 3.613 1,037,096 +0.00(+0.00%)
Dec 18, 2006 3.635 3.688 3.575 3.613 418,321 +0.00(+0.00%)
Dec 15, 2006 3.726 3.778 3.605 3.613 572,303 -0.09(-2.44%)
Dec 14, 2006 3.801 3.824 3.680 3.703 413,872 -0.07(-1.80%)
Dec 13, 2006 3.809 3.846 3.748 3.771 759,376 -0.02(-0.60%)
Dec 12, 2006 3.839 3.922 3.771 3.794 366,363 -0.02(-0.59%)
Dec 11, 2006 3.854 3.944 3.801 3.816 256,779 -0.02(-0.39%)
Dec 08, 2006 3.861 3.907 3.771 3.831 205,077 -0.03(-0.78%)
Dec 07, 2006 3.884 3.937 3.861 3.861 207,078 -0.04(-0.97%)
Dec 06, 2006 3.899 3.982 3.839 3.899 343,897 -0.03(-0.77%)
Dec 05, 2006 3.967 4.035 3.892 3.929 374,598 -0.04(-0.95%)
Dec 04, 2006 3.786 4.012 3.778 3.967 474,633 +0.17(+4.37%)
Dec 01, 2006 3.643 3.824 3.620 3.801 602,607 +0.20(+5.66%)
Nov 30, 2006 3.507 3.658 3.484 3.597 2,286,843 +0.21(+6.24%)
Nov 29, 2006 3.469 3.477 3.379 3.386 752,251 +0.02(+0.45%)
Nov 28, 2006 3.439 3.454 3.349 3.371 626,722 -0.08(-2.40%)
Nov 27, 2006 3.507 3.514 3.454 3.454 192,588 -0.05(-1.51%)
Nov 24, 2006 3.545 3.545 3.507 3.507 107,613 -0.03(-0.85%)
Nov 22, 2006 3.507 3.620 3.507 3.537 397,828 +0.04(+1.08%)
Nov 21, 2006 3.477 3.537 3.469 3.499 1,206,853 +0.05(+1.31%)
Nov 20, 2006 3.537 3.537 3.447 3.454 733,149 -0.08(-2.14%)
Nov 17, 2006 3.537 3.582 3.522 3.530 780,974 -0.01(-0.21%)
Nov 16, 2006 3.567 3.582 3.537 3.537 224,576 -0.05(-1.26%)
Nov 15, 2006 3.620 3.650 3.567 3.582 285,232 -0.04(-1.04%)
Nov 14, 2006 3.635 3.680 3.597 3.620 261,710 -0.00(-0.04%)
Nov 13, 2006 3.680 3.700 3.613 3.622 184,968 -0.06(-1.60%)
Nov 10, 2006 3.628 3.680 3.620 3.680 128,012 +0.05(+1.25%)
Nov 09, 2006 3.665 3.680 3.597 3.635 360,047 -0.03(-0.82%)
Nov 08, 2006 3.620 3.680 3.620 3.665 224,987 +0.02(+0.41%)
Nov 07, 2006 3.658 3.718 3.628 3.650 269,470 -0.02(-0.41%)
Nov 06, 2006 3.673 3.696 3.643 3.665 161,744 +0.02(+0.62%)
Nov 03, 2006 3.650 3.696 3.620 3.643 366,992 +0.01(+0.21%)
Nov 02, 2006 3.658 3.696 3.620 3.635 191,410 -0.04(-1.03%)
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.