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 30, 2016 23.42 23.42 22.81 23.28 350,726 +0.09(+0.40%)
Nov 29, 2016 23.32 23.37 23.04 23.18 256,574 +0.05(+0.20%)
Nov 28, 2016 23.37 23.46 23.14 23.14 192,747 -0.28(-1.19%)
Nov 25, 2016 23.42 23.55 23.18 23.42 89,938 +0.14(+0.60%)
Nov 23, 2016 23.28 23.28 23.28 0 +0.00(+0.00%)
Nov 22, 2016 23.00 23.28 22.72 23.28 510,383 +0.42(+1.83%)
Nov 21, 2016 22.91 23.32 22.49 22.86 433,797 +0.09(+0.41%)
Nov 18, 2016 23.09 23.23 22.65 22.77 725,799 -0.14(-0.61%)
Nov 17, 2016 23.18 23.65 22.86 22.91 366,187 -0.37(-1.59%)
Nov 16, 2016 22.63 23.32 22.53 23.28 283,483 +0.65(+2.87%)
Nov 15, 2016 22.07 22.72 22.07 22.63 295,507 +0.42(+1.88%)
Nov 14, 2016 23.18 23.42 21.84 22.21 468,344 -0.28(-1.24%)
Nov 11, 2016 21.63 22.85 21.49 22.49 586,676 +0.90(+4.18%)
Nov 10, 2016 21.45 21.68 21.00 21.58 352,111 +0.36(+1.70%)
Nov 09, 2016 20.46 21.25 20.23 21.22 300,682 +0.41(+1.95%)
Nov 08, 2016 20.77 21.00 20.59 20.82 528,606 +0.05(+0.22%)
Nov 07, 2016 20.77 20.82 20.55 20.77 336,335 +0.36(+1.77%)
Nov 04, 2016 21.22 21.22 20.00 20.41 441,923 +0.45(+2.26%)
Nov 03, 2016 20.14 20.46 20.14 19.96 176,813 -0.14(-0.67%)
Nov 02, 2016 20.32 20.64 19.73 20.09 385,272 -0.18(-0.89%)
Nov 01, 2016 20.73 21.13 20.18 20.28 237,160 -0.45(-2.18%)
Oct 31, 2016 20.59 20.82 20.37 20.73 309,508 +0.23(+1.10%)
Oct 28, 2016 20.50 20.75 20.46 20.50 127,773 +0.00(+0.00%)
Oct 27, 2016 20.95 21.04 20.32 20.50 132,386 -0.45(-2.16%)
Oct 26, 2016 20.91 21.65 20.77 20.95 254,721 +0.09(+0.43%)
Oct 25, 2016 20.86 20.95 20.59 20.86 175,693 -0.05(-0.22%)
Oct 24, 2016 20.68 20.95 20.68 20.91 108,884 +0.32(+1.54%)
Oct 21, 2016 20.09 20.64 20.09 20.59 98,158 +0.36(+1.79%)
Oct 20, 2016 20.50 20.50 20.05 20.23 104,481 -0.27(-1.32%)
Oct 19, 2016 20.41 20.59 20.23 20.50 110,664 +0.18(+0.89%)
Oct 18, 2016 20.46 20.59 20.23 20.32 72,595 +0.05(+0.22%)
Oct 17, 2016 20.32 20.50 20.23 20.28 81,874 -0.15(-0.75%)
Oct 14, 2016 20.54 20.66 20.37 20.43 86,209 +0.02(+0.09%)
Oct 13, 2016 20.55 20.55 20.29 20.41 142,636 -0.23(-1.09%)
Oct 12, 2016 20.58 21.28 20.41 20.64 77,771 +0.14(+0.66%)
Oct 11, 2016 20.91 20.91 20.42 20.50 108,415 -0.42(-2.03%)
Oct 10, 2016 20.88 21.10 20.88 20.93 70,694 +0.15(+0.74%)
Oct 07, 2016 21.05 21.05 20.33 20.77 130,990 -0.24(-1.16%)
Oct 06, 2016 21.16 21.16 20.79 21.02 164,353 -0.13(-0.60%)
Oct 05, 2016 21.22 21.44 21.11 21.14 122,930 -0.05(-0.26%)
Oct 04, 2016 21.14 21.30 20.97 21.20 155,317 +0.05(+0.26%)
Oct 03, 2016 21.09 21.19 20.94 21.14 202,985 -0.08(-0.38%)
Sep 30, 2016 20.93 21.33 20.69 21.22 283,032 +0.40(+1.91%)
Sep 29, 2016 21.00 21.10 20.77 20.83 156,498 -0.22(-1.03%)
Sep 28, 2016 21.06 21.07 20.94 21.04 153,063 +0.06(+0.30%)
Sep 27, 2016 21.07 21.12 20.91 20.98 129,636 -0.06(-0.30%)
Sep 26, 2016 21.23 21.34 21.03 21.04 137,737 -0.33(-1.56%)
Sep 23, 2016 21.21 21.49 21.17 21.38 194,219 +0.05(+0.21%)
Sep 22, 2016 20.88 21.38 20.84 21.33 203,758 +0.48(+2.30%)
Sep 21, 2016 20.65 20.92 20.65 20.85 239,628 +0.23(+1.09%)
Sep 20, 2016 20.55 20.74 20.37 20.63 112,776 +0.11(+0.53%)
Sep 19, 2016 20.57 20.65 20.37 20.52 129,633 +0.05(+0.26%)
Sep 16, 2016 20.45 20.65 20.33 20.46 341,429 +0.09(+0.44%)
Sep 15, 2016 20.27 20.44 20.18 20.37 102,424 +0.13(+0.62%)
Sep 14, 2016 20.43 20.44 20.25 20.25 77,162 -0.14(-0.71%)
Sep 13, 2016 20.55 20.59 20.31 20.39 317,637 -0.21(-1.03%)
Sep 12, 2016 20.41 20.64 20.41 20.60 214,180 +0.13(+0.64%)
Sep 09, 2016 20.83 20.83 20.43 20.47 206,339 -0.45(-2.16%)
Sep 08, 2016 20.93 21.11 20.88 20.93 208,625 -0.07(-0.34%)
Sep 07, 2016 21.02 21.05 20.84 21.00 256,002 -0.06(-0.30%)
Sep 06, 2016 21.21 21.31 20.90 21.06 276,310 -0.19(-0.89%)
Sep 02, 2016 20.89 21.25 21.25 21.25 513,769 +0.44(+2.13%)
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.