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 (%)
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%)
Nov 01, 2002 1.448 1.471 1.252 1.327 282,159 -0.16(-10.66%)
Oct 31, 2002 1.682 1.742 1.440 1.486 365,661 -0.13(-7.94%)
Oct 30, 2002 1.697 1.697 1.508 1.614 184,305 -0.08(-4.46%)
Oct 29, 2002 1.501 1.689 1.373 1.689 265,717 +0.32(+23.08%)
Oct 28, 2002 1.350 1.433 1.350 1.373 156,725 +0.02(+1.68%)
Oct 25, 2002 1.282 1.350 1.275 1.350 133,850 +0.08(+5.92%)
Oct 24, 2002 1.282 1.320 1.244 1.275 216,260 -0.01(-0.59%)
Oct 23, 2002 1.320 1.320 1.275 1.282 238,536 -0.04(-2.86%)
Oct 22, 2002 1.184 1.320 1.177 1.320 372,588 +0.14(+11.46%)
Oct 21, 2002 1.222 1.275 1.177 1.184 64,705 -0.03(-2.79%)
Oct 18, 2002 1.297 1.298 1.207 1.218 25,060 -0.10(-7.71%)
Oct 17, 2002 1.259 1.320 1.207 1.320 34,209 +0.07(+5.42%)
Oct 16, 2002 1.244 1.290 1.207 1.252 33,943 -0.05(-3.49%)
Oct 15, 2002 1.260 1.342 1.259 1.297 64,042 +0.03(+2.38%)
Oct 14, 2002 1.282 1.305 1.252 1.267 42,021 -0.02(-1.18%)
Oct 11, 2002 1.192 1.282 1.192 1.282 23,325 +0.05(+4.29%)
Oct 10, 2002 1.244 1.282 1.139 1.229 88,970 -0.05(-4.12%)
Oct 09, 2002 1.237 1.282 1.139 1.282 136,173 +0.01(+0.59%)
Oct 08, 2002 1.207 1.275 1.131 1.275 55,026 +0.07(+5.63%)
Oct 07, 2002 1.214 1.238 1.192 1.207 48,728 +0.00(+0.00%)
Oct 04, 2002 1.259 1.259 1.207 1.207 34,803 -0.08(-5.88%)
Oct 03, 2002 1.282 1.282 1.237 1.282 36,463 -0.01(-0.58%)
Oct 02, 2002 1.305 1.320 1.237 1.290 70,407 +0.01(+0.59%)
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.