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 (%)
Feb 28, 2011 8.265 8.289 8.127 8.200 123,609 -0.04(-0.49%)
Feb 25, 2011 8.103 8.256 8.103 8.240 164,466 +0.12(+1.49%)
Feb 24, 2011 7.949 8.143 7.949 8.119 288,406 +0.15(+1.93%)
Feb 23, 2011 7.925 8.030 7.820 7.965 384,306 +0.06(+0.82%)
Feb 22, 2011 8.054 8.111 7.901 7.901 255,380 -0.19(-2.30%)
Feb 18, 2011 8.168 8.168 8.046 8.087 173,725 -0.03(-0.40%)
Feb 17, 2011 8.046 8.135 8.030 8.119 132,270 +0.03(+0.40%)
Feb 16, 2011 8.159 8.159 8.046 8.087 118,716 -0.02(-0.20%)
Feb 15, 2011 8.168 8.232 8.014 8.103 288,393 -0.11(-1.38%)
Feb 14, 2011 8.273 8.329 8.216 8.216 118,095 -0.08(-0.97%)
Feb 11, 2011 8.216 8.297 8.192 8.297 172,127 +0.05(+0.59%)
Feb 10, 2011 8.168 8.297 8.168 8.248 207,876 +0.02(+0.20%)
Feb 09, 2011 8.256 8.289 8.159 8.232 228,494 -0.10(-1.17%)
Feb 08, 2011 8.248 8.329 8.111 8.329 356,744 +0.04(+0.49%)
Feb 07, 2011 8.289 8.378 8.216 8.289 365,334 -0.01(-0.10%)
Feb 04, 2011 8.111 8.531 7.966 8.297 546,904 +0.15(+1.79%)
Feb 03, 2011 8.256 8.289 8.111 8.151 493,304 -0.10(-1.18%)
Feb 02, 2011 8.256 8.305 8.210 8.248 321,763 -0.05(-0.58%)
Feb 01, 2011 8.305 8.345 8.273 8.297 278,841 +0.02(+0.29%)
Jan 31, 2011 8.143 8.329 7.747 8.273 583,218 +0.11(+1.29%)
Jan 28, 2011 8.248 8.281 8.119 8.168 427,434 -0.11(-1.37%)
Jan 27, 2011 8.305 8.321 8.216 8.281 204,129 -0.02(-0.20%)
Jan 26, 2011 8.321 8.402 8.216 8.297 755,889 +0.02(+0.29%)
Jan 25, 2011 8.176 8.297 8.127 8.273 202,843 +0.03(+0.39%)
Jan 24, 2011 8.087 8.248 8.087 8.240 220,836 +0.13(+1.60%)
Jan 21, 2011 8.159 8.273 8.087 8.111 304,266 -0.02(-0.20%)
Jan 20, 2011 8.192 8.200 8.127 8.127 249,702 -0.08(-0.99%)
Jan 19, 2011 8.313 8.337 8.200 8.208 303,046 -0.11(-1.26%)
Jan 18, 2011 8.313 8.313 8.224 8.313 201,271 -0.04(-0.48%)
Jan 14, 2011 8.273 8.362 8.232 8.354 334,685 +0.02(+0.19%)
Jan 13, 2011 8.305 8.418 8.281 8.337 187,592 +0.05(+0.59%)
Jan 12, 2011 8.200 8.329 8.135 8.289 332,973 +0.16(+1.99%)
Jan 11, 2011 8.103 8.184 8.030 8.127 413,355 +0.04(+0.50%)
Jan 10, 2011 8.006 8.095 7.917 8.087 266,186 +0.08(+1.01%)
Jan 07, 2011 7.998 8.014 7.909 8.006 311,045 +0.02(+0.20%)
Jan 06, 2011 7.998 8.062 7.917 7.990 184,454 -0.02(-0.20%)
Jan 05, 2011 7.755 8.006 7.739 8.006 232,468 +0.24(+3.12%)
Jan 04, 2011 8.022 8.022 7.593 7.763 329,090 -0.21(-2.64%)
Jan 03, 2011 7.941 8.104 7.941 7.973 551,043 +0.12(+1.54%)
Dec 31, 2010 7.917 7.933 7.844 7.852 244,342 -0.06(-0.72%)
Dec 30, 2010 7.739 7.933 7.720 7.909 310,087 +0.17(+2.19%)
Dec 29, 2010 7.682 7.755 7.666 7.739 335,898 +0.04(+0.53%)
Dec 28, 2010 7.634 7.804 7.569 7.699 616,378 +0.08(+1.06%)
Dec 27, 2010 7.561 7.634 7.432 7.618 201,304 +0.04(+0.59%)
Dec 23, 2010 7.521 7.593 7.504 7.573 65,789 +0.04(+0.48%)
Dec 22, 2010 7.650 7.658 7.513 7.537 135,971 -0.12(-1.58%)
Dec 21, 2010 7.674 7.723 7.545 7.658 163,963 +0.02(+0.21%)
Dec 20, 2010 7.690 7.771 7.593 7.642 260,121 -0.04(-0.53%)
Dec 17, 2010 7.561 7.682 7.407 7.682 608,995 +0.12(+1.60%)
Dec 16, 2010 7.448 7.561 7.335 7.561 292,818 +0.19(+2.52%)
Dec 15, 2010 7.197 7.513 7.132 7.375 294,076 +0.15(+2.13%)
Dec 14, 2010 7.198 7.253 7.135 7.221 317,267 +0.06(+0.77%)
Dec 13, 2010 7.214 7.214 7.064 7.166 303,504 +0.00(+0.00%)
Dec 10, 2010 7.135 7.174 7.056 7.166 449,507 +0.06(+0.77%)
Dec 09, 2010 7.119 7.119 7.050 7.111 730,506 +0.05(+0.67%)
Dec 08, 2010 6.930 7.103 6.930 7.064 380,378 +0.17(+2.51%)
Dec 07, 2010 7.009 7.009 6.852 6.891 369,581 -0.04(-0.57%)
Dec 06, 2010 6.836 6.985 6.812 6.930 365,834 +0.07(+1.03%)
Dec 03, 2010 6.742 6.867 6.710 6.860 217,675 +0.07(+1.04%)
Dec 02, 2010 6.765 6.867 6.742 6.789 204,659 +0.02(+0.23%)
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.