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, 2008 3.409 3.567 3.318 3.469 214,007 +0.06(+1.77%)
Dec 30, 2008 3.243 3.424 3.198 3.409 189,106 +0.19(+5.85%)
Dec 29, 2008 3.371 3.371 3.175 3.220 118,269 -0.15(-4.47%)
Dec 26, 2008 3.228 3.386 3.228 3.371 48,054 +0.15(+4.68%)
Dec 24, 2008 3.107 3.281 3.107 3.220 38,705 +0.11(+3.39%)
Dec 23, 2008 3.047 3.122 2.994 3.115 137,991 +0.10(+3.25%)
Dec 22, 2008 2.956 3.054 2.956 3.017 249,392 +0.06(+2.04%)
Dec 19, 2008 3.130 3.243 2.911 2.956 610,372 -0.17(-5.54%)
Dec 18, 2008 3.220 3.318 3.115 3.130 148,946 -0.07(-2.12%)
Dec 17, 2008 3.349 3.356 3.122 3.198 197,180 -0.19(-5.57%)
Dec 16, 2008 3.190 3.424 2.979 3.386 276,931 +0.26(+8.19%)
Dec 15, 2008 3.469 3.552 3.100 3.130 195,232 -0.34(-9.78%)
Dec 12, 2008 3.085 3.492 3.047 3.469 124,046 +0.33(+10.58%)
Dec 11, 2008 3.266 3.371 3.115 3.137 185,777 -0.17(-5.02%)
Dec 10, 2008 3.356 3.394 3.130 3.303 133,738 -0.03(-0.91%)
Dec 09, 2008 3.439 3.665 3.281 3.333 196,893 -0.27(-7.53%)
Dec 08, 2008 3.379 3.741 3.311 3.605 259,351 +0.30(+9.13%)
Dec 05, 2008 2.866 3.311 2.813 3.303 185,099 +0.41(+14.06%)
Dec 04, 2008 2.904 3.085 2.851 2.896 819,219 -0.05(-1.79%)
Dec 03, 2008 2.873 2.979 2.753 2.949 226,686 +0.13(+4.55%)
Dec 02, 2008 2.956 3.002 2.715 2.821 507,025 -0.08(-2.60%)
Dec 01, 2008 3.401 3.462 2.873 2.896 254,152 -0.60(-17.06%)
Nov 28, 2008 3.281 3.492 3.251 3.492 47,814 +0.18(+5.47%)
Nov 26, 2008 2.979 3.333 2.919 3.311 282,305 +0.29(+9.48%)
Nov 25, 2008 2.979 3.024 2.828 3.024 395,899 +0.07(+2.30%)
Nov 24, 2008 2.911 3.002 2.715 2.956 338,828 +0.11(+3.70%)
Nov 21, 2008 2.745 2.919 2.474 2.851 367,336 +0.14(+5.29%)
Nov 20, 2008 2.828 2.979 2.708 2.708 297,839 -0.11(-4.01%)
Nov 19, 2008 2.858 2.994 2.821 2.821 253,889 -0.02(-0.53%)
Nov 18, 2008 2.964 3.017 2.775 2.836 264,739 -0.14(-4.81%)
Nov 17, 2008 2.813 3.054 2.798 2.979 317,721 +0.20(+7.05%)
Nov 14, 2008 3.009 3.017 2.783 2.783 193,679 -0.24(-7.98%)
Nov 13, 2008 2.798 3.024 2.640 3.024 280,028 +0.23(+8.38%)
Nov 12, 2008 2.873 2.956 2.775 2.790 1,299,983 -0.11(-3.65%)
Nov 11, 2008 2.971 3.024 2.866 2.896 547,010 -0.05(-1.54%)
Nov 10, 2008 3.205 3.281 2.843 2.941 1,148,595 -0.16(-5.11%)
Nov 07, 2008 3.809 3.843 2.904 3.100 1,988,619 -0.83(-21.11%)
Nov 06, 2008 4.140 4.299 3.861 3.929 286,426 -0.15(-3.70%)
Nov 05, 2008 4.291 4.510 4.058 4.080 159,657 -0.26(-6.08%)
Nov 04, 2008 4.412 4.495 4.223 4.344 255,509 -0.05(-1.20%)
Nov 03, 2008 4.397 4.487 3.861 4.397 308,133 +0.35(+8.57%)
Oct 31, 2008 3.620 4.058 3.620 4.050 261,810 +0.38(+10.27%)
Oct 30, 2008 3.665 3.703 3.537 3.673 295,634 +0.11(+2.96%)
Oct 29, 2008 3.545 3.696 3.447 3.567 293,878 +0.01(+0.21%)
Oct 28, 2008 3.522 3.605 3.318 3.560 307,845 +0.15(+4.42%)
Oct 27, 2008 3.409 3.567 3.318 3.409 130,294 -0.10(-2.80%)
Oct 24, 2008 3.447 3.582 3.432 3.507 143,484 -0.17(-4.71%)
Oct 23, 2008 3.733 3.877 3.552 3.680 432,618 -0.04(-1.01%)
Oct 22, 2008 3.877 4.005 3.688 3.718 109,486 -0.20(-5.01%)
Oct 21, 2008 4.020 4.125 3.914 3.914 147,666 -0.20(-4.77%)
Oct 20, 2008 4.012 4.118 3.922 4.110 223,047 +0.15(+3.81%)
Oct 17, 2008 3.794 4.050 3.635 3.959 267,009 +0.00(+0.00%)
Oct 16, 2008 3.582 3.990 3.469 3.959 219,552 +0.37(+10.29%)
Oct 15, 2008 3.748 4.140 3.567 3.590 220,251 -0.19(-4.99%)
Oct 14, 2008 4.073 4.148 3.620 3.778 136,120 -0.14(-3.47%)
Oct 13, 2008 3.703 3.929 3.703 3.914 326,856 +0.26(+7.23%)
Oct 10, 2008 3.499 3.696 3.205 3.650 651,763 +0.16(+4.54%)
Oct 09, 2008 4.088 4.254 3.462 3.492 685,250 -0.51(-12.81%)
Oct 08, 2008 4.027 4.254 3.869 4.005 232,751 -0.08(-2.03%)
Oct 07, 2008 4.404 4.480 4.073 4.088 190,950 -0.25(-5.74%)
Oct 06, 2008 4.525 4.608 4.193 4.337 330,046 -0.21(-4.64%)
Oct 03, 2008 4.880 5.023 4.548 4.548 183,301 -0.24(-5.04%)
Oct 02, 2008 4.963 5.113 4.789 4.789 157,850 -0.20(-3.93%)
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.