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 (%)
Nov 28, 2014 16.04 16.08 15.73 15.82 171,560 -0.12(-0.77%)
Nov 26, 2014 15.73 15.95 15.95 15.95 326,849 +0.19(+1.23%)
Nov 25, 2014 15.79 15.88 15.67 15.75 142,434 -0.03(-0.17%)
Nov 24, 2014 15.96 15.96 15.34 15.78 172,650 -0.10(-0.61%)
Nov 21, 2014 15.84 15.95 15.63 15.88 321,320 +0.28(+1.80%)
Nov 20, 2014 15.25 15.74 15.19 15.59 306,236 +0.32(+2.07%)
Nov 19, 2014 15.54 15.62 15.20 15.28 219,845 -0.27(-1.75%)
Nov 18, 2014 15.62 15.76 15.54 15.55 251,084 +0.04(+0.23%)
Nov 17, 2014 15.53 15.68 15.38 15.52 256,495 -0.09(-0.56%)
Nov 14, 2014 15.24 15.69 15.21 15.60 348,619 +0.42(+2.78%)
Nov 13, 2014 15.51 15.63 15.17 15.18 425,127 -0.26(-1.71%)
Nov 12, 2014 14.94 15.45 14.94 15.45 407,298 +0.43(+2.87%)
Nov 11, 2014 14.97 15.06 14.91 15.02 586,612 +0.08(+0.53%)
Nov 10, 2014 14.81 15.23 14.77 14.94 409,424 +0.18(+1.25%)
Nov 07, 2014 14.87 14.87 14.01 14.75 570,753 +0.24(+1.63%)
Nov 06, 2014 14.88 14.93 14.41 14.51 558,558 -0.37(-2.48%)
Nov 05, 2014 14.51 14.89 14.44 14.88 695,047 +0.61(+4.24%)
Nov 04, 2014 14.41 14.53 14.24 14.28 326,319 -0.19(-1.30%)
Nov 03, 2014 14.87 15.19 14.29 14.46 770,863 -1.24(-7.87%)
Oct 31, 2014 15.61 15.75 15.38 15.70 406,039 +0.43(+2.85%)
Oct 30, 2014 14.85 15.40 14.83 15.27 401,912 +0.32(+2.11%)
Oct 29, 2014 14.91 14.91 14.81 14.95 342,961 +0.09(+0.57%)
Oct 28, 2014 14.20 14.89 14.17 14.87 428,465 +0.79(+5.60%)
Oct 27, 2014 13.43 13.85 13.85 14.08 304,567 +0.23(+1.63%)
Oct 24, 2014 14.81 14.81 13.54 13.85 963,016 -1.75(-11.20%)
Oct 23, 2014 15.35 15.64 15.32 15.60 209,811 +0.47(+3.10%)
Oct 22, 2014 15.79 15.79 15.11 15.13 198,422 -0.55(-3.53%)
Oct 21, 2014 15.49 15.70 15.21 15.68 197,653 +0.33(+2.16%)
Oct 20, 2014 15.05 15.36 15.03 15.35 276,437 +0.21(+1.41%)
Oct 17, 2014 15.52 15.52 15.04 15.14 328,509 -0.15(-1.00%)
Oct 16, 2014 15.67 15.68 15.39 15.29 424,394 -0.66(-4.11%)
Oct 15, 2014 15.71 16.03 15.41 15.95 540,634 -0.05(-0.29%)
Oct 14, 2014 15.93 16.17 15.73 15.99 409,993 +0.26(+1.65%)
Oct 13, 2014 15.34 15.98 15.20 15.73 251,717 +0.37(+2.41%)
Oct 10, 2014 15.45 15.74 15.22 15.36 222,445 -0.20(-1.29%)
Oct 09, 2014 16.02 16.11 15.55 15.56 283,629 -0.54(-3.33%)
Oct 08, 2014 15.50 16.19 15.38 16.10 278,503 +0.60(+3.90%)
Oct 07, 2014 16.06 16.12 15.48 15.50 311,963 -0.66(-4.06%)
Oct 06, 2014 15.10 16.44 15.07 16.15 696,273 +1.51(+10.30%)
Oct 03, 2014 14.88 15.07 14.63 14.64 204,531 -0.05(-0.35%)
Oct 02, 2014 14.22 14.77 14.22 14.70 227,268 +0.54(+3.79%)
Oct 01, 2014 14.69 14.69 14.15 14.16 396,495 -0.51(-3.48%)
Sep 30, 2014 14.87 14.94 14.62 14.67 388,486 -0.21(-1.43%)
Sep 29, 2014 14.66 14.96 14.66 14.88 114,731 +0.00(+0.00%)
Sep 26, 2014 14.91 15.00 14.74 14.88 166,689 -0.03(-0.17%)
Sep 25, 2014 15.18 15.18 14.75 14.91 179,147 -0.29(-1.91%)
Sep 24, 2014 15.20 15.33 14.96 15.20 154,454 +0.06(+0.39%)
Sep 23, 2014 14.93 15.36 14.71 15.14 243,706 +0.11(+0.74%)
Sep 22, 2014 15.17 15.18 14.85 15.03 167,075 -0.22(-1.45%)
Sep 19, 2014 15.55 15.70 15.10 15.25 418,094 -0.27(-1.76%)
Sep 18, 2014 15.66 15.68 15.38 15.52 120,049 +0.04(+0.28%)
Sep 17, 2014 15.51 15.72 15.44 15.48 152,252 -0.07(-0.44%)
Sep 16, 2014 15.55 15.63 15.38 15.55 184,806 -0.03(-0.16%)
Sep 15, 2014 15.88 15.88 15.49 15.57 156,312 -0.32(-1.98%)
Sep 12, 2014 15.90 15.93 15.83 15.89 235,080 -0.04(-0.27%)
Sep 11, 2014 15.46 16.02 15.39 15.93 229,343 +0.39(+2.52%)
Sep 10, 2014 15.67 15.76 15.44 15.54 200,129 -0.11(-0.71%)
Sep 09, 2014 15.90 16.04 15.63 15.65 187,909 -0.30(-1.87%)
Sep 08, 2014 15.76 16.06 15.73 15.95 148,338 +0.21(+1.35%)
Sep 05, 2014 15.64 15.79 15.14 15.73 513,858 -0.24(-1.49%)
Sep 04, 2014 16.06 16.23 16.06 15.97 110,085 -0.08(-0.48%)
Sep 03, 2014 16.50 16.50 15.65 16.05 397,030 -0.41(-2.48%)
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.