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, 2003 1.297 1.350 1.229 1.297 258,557 +0.00(+0.00%)
Jan 30, 2003 1.365 1.373 1.252 1.297 360,124 -0.07(-4.97%)
Jan 29, 2003 1.327 1.373 1.320 1.365 139,488 +0.04(+2.84%)
Jan 28, 2003 1.275 1.358 1.244 1.327 159,377 +0.06(+4.82%)
Jan 27, 2003 1.297 1.327 1.222 1.266 198,625 -0.03(-2.38%)
Jan 24, 2003 1.297 1.335 1.297 1.297 119,732 -0.02(-1.15%)
Jan 23, 2003 1.297 1.395 1.222 1.312 216,923 +0.02(+1.16%)
Jan 22, 2003 1.282 1.320 1.267 1.297 104,483 -0.01(-0.58%)
Jan 21, 2003 1.305 1.358 1.282 1.305 137,234 +0.01(+0.58%)
Jan 17, 2003 1.282 1.350 1.222 1.297 179,134 -0.01(-0.58%)
Jan 16, 2003 1.350 1.350 1.252 1.305 110,583 -0.05(-3.89%)
Jan 15, 2003 1.267 1.395 1.267 1.358 198,095 +0.08(+6.51%)
Jan 14, 2003 1.305 1.358 1.252 1.275 390,488 -0.09(-6.63%)
Jan 13, 2003 1.244 1.365 1.244 1.365 330,688 +0.13(+10.37%)
Jan 10, 2003 1.161 1.275 1.124 1.237 146,118 +0.05(+3.80%)
Jan 09, 2003 1.086 1.192 1.063 1.192 197,166 +0.07(+6.04%)
Jan 08, 2003 1.139 1.154 1.086 1.124 84,197 +0.02(+2.05%)
Jan 07, 2003 1.116 1.146 1.101 1.101 61,125 -0.03(-2.67%)
Jan 06, 2003 1.086 1.161 1.086 1.131 77,965 +0.01(+0.67%)
Jan 03, 2003 1.086 1.192 1.071 1.124 134,980 -0.01(-0.67%)
Jan 02, 2003 1.078 1.146 1.048 1.131 111,909 +0.07(+6.38%)
Dec 31, 2002 1.101 1.154 1.026 1.063 205,255 -0.04(-3.42%)
Dec 30, 2002 1.094 1.124 1.071 1.101 191,597 +0.01(+0.69%)
Dec 27, 2002 1.177 1.222 1.071 1.094 148,107 -0.13(-10.49%)
Dec 26, 2002 1.169 1.222 1.056 1.222 170,913 +0.07(+5.88%)
Dec 24, 2002 1.169 1.199 1.048 1.154 90,561 -0.04(-3.71%)
Dec 23, 2002 1.131 1.198 1.056 1.198 124,372 +0.11(+10.35%)
Dec 20, 2002 1.131 1.214 1.056 1.086 258,690 +0.01(+0.70%)
Dec 19, 2002 1.071 1.116 1.048 1.078 262,137 +0.03(+2.88%)
Dec 18, 2002 1.109 1.139 1.048 1.048 124,107 -0.06(-5.44%)
Dec 17, 2002 1.101 1.161 1.094 1.109 94,141 -0.01(-0.68%)
Dec 16, 2002 1.094 1.169 1.078 1.116 67,092 +0.01(+0.68%)
Dec 13, 2002 1.101 1.184 1.094 1.109 84,064 -0.01(-0.68%)
Dec 12, 2002 1.131 1.192 1.063 1.116 137,367 +0.00(+0.00%)
Dec 11, 2002 1.154 1.199 1.101 1.116 84,064 -0.06(-5.13%)
Dec 10, 2002 1.139 1.192 1.094 1.177 218,249 +0.04(+3.31%)
Dec 09, 2002 1.161 1.222 1.101 1.139 114,030 -0.03(-2.58%)
Dec 06, 2002 1.214 1.244 1.139 1.169 67,887 -0.03(-2.52%)
Dec 05, 2002 1.312 1.312 1.184 1.199 70,539 -0.12(-9.14%)
Dec 04, 2002 1.214 1.320 1.169 1.320 88,705 +0.08(+6.06%)
Dec 03, 2002 1.297 1.305 1.192 1.244 121,323 -0.01(-0.60%)
Dec 02, 2002 1.297 1.373 1.252 1.252 90,163 -0.08(-5.68%)
Nov 29, 2002 1.418 1.440 1.305 1.327 110,185 -0.14(-9.28%)
Nov 27, 2002 1.448 1.508 1.252 1.463 132,858 +0.04(+2.65%)
Nov 26, 2002 1.305 1.448 1.305 1.425 243,442 +0.14(+11.18%)
Nov 25, 2002 1.214 1.320 1.214 1.282 245,696 +0.08(+6.25%)
Nov 22, 2002 1.139 1.207 1.063 1.207 460,630 +0.06(+5.26%)
Nov 21, 2002 1.199 1.214 1.139 1.146 202,868 -0.05(-3.80%)
Nov 20, 2002 1.139 1.229 1.139 1.192 56,087 +0.06(+4.98%)
Nov 19, 2002 1.169 1.199 1.131 1.135 98,384 -0.04(-3.53%)
Nov 18, 2002 1.154 1.207 1.131 1.177 97,456 +0.01(+0.65%)
Nov 15, 2002 1.192 1.214 1.169 1.169 71,865 -0.01(-0.64%)
Nov 14, 2002 1.177 1.237 1.154 1.177 140,416 -0.02(-1.27%)
Nov 13, 2002 1.177 1.297 1.169 1.192 109,787 +0.01(+0.64%)
Nov 12, 2002 1.170 1.207 1.139 1.184 114,826 +0.02(+1.29%)
Nov 11, 2002 1.124 1.214 1.116 1.169 190,006 -0.04(-3.13%)
Nov 08, 2002 1.244 1.282 1.207 1.207 107,400 +0.00(+0.00%)
Nov 07, 2002 1.237 1.267 1.192 1.207 146,118 +0.02(+1.27%)
Nov 06, 2002 1.282 1.342 1.192 1.192 244,105 -0.09(-7.06%)
Nov 05, 2002 1.297 1.335 1.222 1.282 155,665 -0.02(-1.16%)
Nov 04, 2002 1.335 1.388 1.244 1.297 173,167 -0.03(-2.27%)
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.