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 (%)
Oct 31, 2012 14.28 14.52 14.04 14.30 104,363 +0.07(+0.49%)
Oct 26, 2012 14.51 14.23 14.23 14.23 86,500 -0.26(-1.79%)
Oct 25, 2012 14.16 14.50 14.08 14.49 139,026 +0.47(+3.35%)
Oct 24, 2012 14.27 14.29 13.96 14.02 101,906 -0.22(-1.54%)
Oct 23, 2012 13.90 14.36 13.70 14.24 140,778 +0.41(+2.96%)
Oct 19, 2012 14.26 14.33 13.65 13.83 150,112 -0.55(-3.82%)
Oct 18, 2012 14.76 14.76 14.34 14.38 88,255 -0.35(-2.38%)
Oct 17, 2012 14.82 14.98 14.62 14.73 174,177 -0.09(-0.61%)
Oct 16, 2012 14.75 14.84 14.56 14.82 94,827 +0.12(+0.82%)
Oct 15, 2012 14.32 14.71 14.27 14.70 84,987 +0.38(+2.65%)
Oct 12, 2012 14.56 14.67 14.27 14.32 70,175 -0.25(-1.72%)
Oct 11, 2012 14.74 14.91 14.57 14.57 71,079 -0.08(-0.55%)
Oct 10, 2012 14.49 14.69 14.49 14.65 75,749 +0.14(+0.97%)
Oct 09, 2012 14.57 14.62 14.30 14.51 102,437 -0.07(-0.48%)
Oct 08, 2012 14.38 14.71 14.25 14.58 115,590 +0.12(+0.83%)
Oct 05, 2012 15.00 15.10 14.41 14.46 188,083 -0.53(-3.54%)
Oct 04, 2012 15.14 15.25 14.93 14.99 245,201 -0.06(-0.40%)
Oct 03, 2012 14.98 15.30 14.91 15.05 227,977 +0.08(+0.53%)
Oct 02, 2012 14.53 14.97 14.39 14.97 533,750 +0.48(+3.31%)
Oct 01, 2012 14.83 14.88 14.43 14.49 349,617 -0.31(-2.09%)
Sep 28, 2012 14.81 14.85 14.63 14.80 233,245 -0.10(-0.67%)
Sep 27, 2012 14.60 14.96 14.54 14.90 94,608 +0.35(+2.41%)
Sep 26, 2012 14.70 14.71 14.39 14.55 129,907 -0.10(-0.68%)
Sep 25, 2012 14.74 14.96 14.56 14.65 194,804 -0.01(-0.07%)
Sep 24, 2012 14.56 14.83 14.46 14.66 133,058 +0.03(+0.21%)
Sep 21, 2012 14.85 14.90 14.61 14.63 393,878 +0.02(+0.14%)
Sep 20, 2012 14.57 14.63 14.32 14.61 142,491 -0.07(-0.48%)
Sep 19, 2012 14.64 14.72 14.48 14.68 115,075 +0.07(+0.48%)
Sep 18, 2012 14.40 14.61 14.02 14.61 173,277 +0.15(+1.04%)
Sep 17, 2012 15.00 15.09 14.35 14.46 246,036 -0.69(-4.55%)
Sep 14, 2012 15.20 15.22 14.89 15.15 180,140 +0.01(+0.07%)
Sep 13, 2012 15.10 15.16 15.04 15.14 177,673 +0.04(+0.26%)
Sep 12, 2012 15.15 15.20 15.05 15.10 163,239 -0.05(-0.33%)
Sep 11, 2012 15.20 15.20 15.02 15.15 171,142 -0.05(-0.33%)
Sep 10, 2012 15.02 15.42 14.92 15.20 294,213 +0.21(+1.40%)
Sep 07, 2012 15.05 15.07 14.92 14.99 166,969 -0.01(-0.07%)
Sep 06, 2012 14.86 15.06 14.81 15.00 250,370 +0.18(+1.21%)
Sep 05, 2012 14.62 14.85 14.60 14.82 214,860 +0.06(+0.41%)
Sep 04, 2012 14.47 14.77 14.28 14.76 222,399 +0.33(+2.29%)
Aug 31, 2012 14.50 14.57 14.13 14.43 134,537 +0.05(+0.35%)
Aug 30, 2012 14.46 14.52 14.28 14.38 100,040 -0.22(-1.51%)
Aug 29, 2012 14.24 14.62 14.23 14.60 143,082 +0.48(+3.40%)
Aug 27, 2012 14.09 14.29 14.07 14.12 133,879 +0.12(+0.86%)
Aug 24, 2012 14.04 14.10 13.84 14.00 180,913 -0.10(-0.71%)
Aug 23, 2012 14.31 14.31 13.95 14.10 182,771 -0.20(-1.40%)
Aug 22, 2012 14.42 14.55 14.18 14.30 239,997 -0.17(-1.17%)
Aug 21, 2012 14.37 14.69 14.02 14.47 149,555 +0.14(+0.98%)
Aug 20, 2012 14.32 14.42 14.20 14.33 103,177 -0.05(-0.35%)
Aug 17, 2012 14.32 14.45 14.24 14.38 188,080 +0.01(+0.07%)
Aug 16, 2012 14.25 14.50 14.10 14.37 190,103 +0.06(+0.42%)
Aug 15, 2012 13.88 14.31 13.88 14.31 143,278 +0.36(+2.58%)
Aug 14, 2012 14.04 14.15 13.88 13.95 136,185 -0.06(-0.43%)
Aug 13, 2012 14.05 14.05 13.76 14.01 119,067 -0.06(-0.43%)
Aug 10, 2012 14.24 14.24 13.79 14.07 109,414 -0.15(-1.05%)
Aug 09, 2012 14.16 14.44 14.07 14.22 280,419 +0.02(+0.14%)
Aug 08, 2012 14.03 14.40 13.98 14.20 244,914 +0.07(+0.50%)
Aug 07, 2012 14.08 14.30 14.03 14.13 319,516 -0.11(-0.77%)
Aug 06, 2012 13.82 14.25 13.82 14.24 283,159 +0.41(+2.96%)
Aug 03, 2012 13.84 14.22 13.20 13.83 280,758 +0.29(+2.14%)
Aug 02, 2012 13.52 13.68 13.45 13.54 395,279 +0.05(+0.37%)
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.