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 29, 2010 8.690 8.790 8.650 8.680 171,512 -0.06(-0.69%)
Oct 28, 2010 8.840 8.840 8.610 8.740 155,007 -0.01(-0.11%)
Oct 27, 2010 8.660 8.760 8.510 8.750 138,100 +0.09(+1.04%)
Oct 25, 2010 8.650 8.720 8.520 8.660 74,479 +0.09(+1.05%)
Oct 22, 2010 8.510 8.580 8.360 8.570 103,631 +0.09(+1.06%)
Oct 21, 2010 8.500 8.680 8.350 8.480 112,632 +0.03(+0.36%)
Oct 20, 2010 8.620 8.710 8.420 8.450 155,047 -0.11(-1.29%)
Oct 19, 2010 8.520 8.600 8.300 8.560 249,003 -0.07(-0.81%)
Oct 18, 2010 8.780 8.800 8.600 8.630 104,256 -0.11(-1.26%)
Oct 15, 2010 8.750 8.880 8.650 8.740 219,596 +0.07(+0.81%)
Oct 14, 2010 8.620 8.710 8.470 8.670 185,319 +0.07(+0.81%)
Oct 13, 2010 8.430 8.650 8.370 8.600 172,431 +0.18(+2.14%)
Oct 12, 2010 8.350 8.450 8.160 8.420 86,246 +0.02(+0.24%)
Oct 11, 2010 8.350 8.420 8.230 8.400 113,084 +0.02(+0.24%)
Oct 08, 2010 8.210 8.410 8.110 8.380 286,513 +0.15(+1.82%)
Oct 07, 2010 8.360 8.390 8.200 8.230 151,178 -0.06(-0.72%)
Oct 06, 2010 8.370 8.410 8.150 8.290 126,809 -0.12(-1.43%)
Oct 05, 2010 8.220 8.440 8.090 8.410 177,364 +0.29(+3.57%)
Oct 04, 2010 8.200 8.280 8.040 8.120 140,398 -0.13(-1.58%)
Oct 01, 2010 8.370 8.370 8.180 8.250 214,129 -0.04(-0.48%)
Sep 30, 2010 8.450 8.480 8.270 8.290 277,554 -0.08(-0.96%)
Sep 29, 2010 8.240 8.480 8.210 8.370 184,798 +0.08(+0.97%)
Sep 28, 2010 8.190 8.290 7.760 8.290 141,323 +0.09(+1.10%)
Sep 27, 2010 8.200 8.260 8.160 8.200 108,798 -0.02(-0.24%)
Sep 24, 2010 8.090 8.220 7.980 8.220 230,290 +0.24(+3.01%)
Sep 23, 2010 8.000 8.150 7.930 7.980 217,689 -0.09(-1.12%)
Sep 22, 2010 7.970 8.080 7.930 8.070 121,335 +0.09(+1.13%)
Sep 21, 2010 7.920 8.140 7.920 7.980 287,384 +0.05(+0.63%)
Sep 20, 2010 7.560 7.930 7.560 7.930 246,450 +0.38(+5.03%)
Sep 17, 2010 7.750 7.800 7.540 7.550 375,656 -0.22(-2.83%)
Sep 15, 2010 7.550 7.820 7.530 7.770 241,509 +0.21(+2.78%)
Sep 14, 2010 7.640 7.650 7.530 7.560 107,142 -0.11(-1.43%)
Sep 13, 2010 7.510 7.720 7.280 7.670 247,488 +0.23(+3.09%)
Sep 10, 2010 7.340 7.470 7.130 7.440 248,891 +0.14(+1.92%)
Sep 09, 2010 7.410 7.410 7.200 7.300 154,626 +0.00(+0.00%)
Sep 08, 2010 7.250 7.340 7.100 7.300 147,969 +0.05(+0.69%)
Sep 07, 2010 7.520 7.520 7.240 7.250 374,185 -0.30(-3.97%)
Sep 03, 2010 7.500 7.570 7.410 7.550 193,081 +0.15(+2.03%)
Sep 02, 2010 7.410 7.420 7.320 7.400 164,267 +0.01(+0.14%)
Sep 01, 2010 7.310 7.410 7.200 7.390 224,387 +0.16(+2.21%)
Aug 31, 2010 7.200 7.290 7.050 7.230 285,119 +0.03(+0.42%)
Aug 30, 2010 7.180 7.230 7.100 7.200 189,452 -0.02(-0.28%)
Aug 27, 2010 7.120 7.240 7.020 7.220 211,648 +0.19(+2.70%)
Aug 26, 2010 7.090 7.150 7.020 7.030 151,552 -0.04(-0.57%)
Aug 25, 2010 6.820 7.070 6.810 7.070 163,134 +0.21(+3.06%)
Aug 24, 2010 6.700 6.960 6.700 6.860 236,695 +0.06(+0.81%)
Aug 23, 2010 6.860 6.900 6.740 6.805 163,946 -0.00(-0.07%)
Aug 20, 2010 6.700 6.830 6.645 6.810 197,757 +0.06(+0.89%)
Aug 19, 2010 6.750 6.810 6.700 6.750 261,652 +0.00(+0.00%)
Aug 18, 2010 6.810 6.820 6.700 6.750 138,121 -0.05(-0.74%)
Aug 17, 2010 6.680 6.850 6.610 6.800 174,725 +0.20(+3.03%)
Aug 16, 2010 6.510 6.680 6.500 6.600 128,150 +0.04(+0.61%)
Aug 13, 2010 6.650 6.730 6.510 6.560 139,197 -0.13(-1.94%)
Aug 12, 2010 6.670 6.870 6.610 6.690 174,844 -0.06(-0.89%)
Aug 11, 2010 6.920 7.080 6.710 6.750 257,081 -0.31(-4.39%)
Aug 10, 2010 6.950 7.140 6.860 7.060 184,997 +0.02(+0.28%)
Aug 09, 2010 6.980 7.200 6.930 7.040 334,412 +0.12(+1.73%)
Aug 06, 2010 7.100 7.100 6.770 6.920 367,974 -0.13(-1.84%)
Aug 05, 2010 7.190 7.200 7.020 7.050 152,427 -0.16(-2.22%)
Aug 04, 2010 7.200 7.250 7.110 7.210 156,794 +0.02(+0.28%)
Aug 03, 2010 7.210 7.340 7.130 7.190 160,497 -0.01(-0.14%)
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.