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 (%)
Mar 31, 2006 6.100 6.190 6.020 6.130 61,217 +0.06(+0.99%)
Mar 30, 2006 6.050 6.140 6.010 6.070 82,464 +0.00(+0.00%)
Mar 29, 2006 5.980 6.250 5.980 6.070 234,033 +0.11(+1.85%)
Mar 28, 2006 6.150 6.200 5.950 5.960 102,034 -0.17(-2.77%)
Mar 27, 2006 6.200 6.366 6.090 6.130 69,469 -0.04(-0.65%)
Mar 24, 2006 6.320 6.360 6.040 6.170 131,939 -0.18(-2.83%)
Mar 23, 2006 6.310 6.360 6.170 6.350 87,200 +0.06(+0.95%)
Mar 22, 2006 6.300 6.390 6.200 6.290 78,000 +0.00(+0.00%)
Mar 21, 2006 6.490 6.600 6.280 6.290 113,747 -0.24(-3.68%)
Mar 20, 2006 6.480 6.560 6.410 6.530 146,156 +0.03(+0.46%)
Mar 17, 2006 6.450 6.510 6.380 6.500 401,558 +0.08(+1.25%)
Mar 16, 2006 6.350 6.440 6.350 6.420 98,073 +0.07(+1.10%)
Mar 15, 2006 6.410 6.410 6.270 6.350 34,865 -0.03(-0.47%)
Mar 14, 2006 6.230 6.400 6.170 6.380 73,769 +0.17(+2.74%)
Mar 13, 2006 6.070 6.380 6.010 6.210 182,022 +0.14(+2.31%)
Mar 10, 2006 5.990 6.100 5.990 6.070 55,967 +0.09(+1.51%)
Mar 09, 2006 6.050 6.140 5.970 5.980 101,773 -0.08(-1.32%)
Mar 08, 2006 5.990 6.140 5.980 6.060 66,041 +0.05(+0.83%)
Mar 07, 2006 6.000 6.100 5.850 6.010 94,229 +0.00(+0.00%)
Mar 06, 2006 6.140 6.190 6.000 6.010 61,886 -0.10(-1.64%)
Mar 03, 2006 6.160 6.230 6.060 6.110 53,490 -0.08(-1.29%)
Mar 02, 2006 6.120 6.230 6.060 6.190 70,087 +0.03(+0.49%)
Mar 01, 2006 6.000 6.210 5.970 6.160 194,940 +0.15(+2.50%)
Feb 28, 2006 6.040 6.050 5.910 6.010 87,059 -0.03(-0.50%)
Feb 27, 2006 5.890 6.040 5.840 6.040 111,251 +0.15(+2.55%)
Feb 24, 2006 5.960 6.020 5.840 5.890 109,057 -0.10(-1.67%)
Feb 23, 2006 6.000 6.050 5.900 5.990 196,731 +0.00(+0.00%)
Feb 22, 2006 5.920 6.040 5.920 5.990 202,550 +0.18(+3.10%)
Feb 21, 2006 5.850 5.870 5.700 5.810 90,641 -0.07(-1.19%)
Feb 17, 2006 5.990 5.990 5.840 5.880 43,736 -0.06(-1.01%)
Feb 16, 2006 5.990 6.000 5.870 5.940 65,900 -0.01(-0.17%)
Feb 15, 2006 5.850 6.000 5.780 5.950 88,696 +0.14(+2.41%)
Feb 14, 2006 5.760 5.930 5.760 5.810 79,828 +0.04(+0.69%)
Feb 13, 2006 5.870 5.880 5.760 5.770 66,123 -0.16(-2.70%)
Feb 10, 2006 5.850 5.960 5.770 5.930 31,243 +0.03(+0.51%)
Feb 09, 2006 5.880 5.960 5.840 5.900 51,127 +0.01(+0.17%)
Feb 08, 2006 5.790 5.890 5.750 5.890 94,710 +0.11(+1.90%)
Feb 07, 2006 5.850 5.990 5.770 5.780 77,925 -0.10(-1.70%)
Feb 06, 2006 5.840 6.000 5.820 5.880 109,929 +0.01(+0.17%)
Feb 03, 2006 5.700 5.920 5.690 5.870 336,455 +0.18(+3.16%)
Feb 02, 2006 5.950 6.000 5.650 5.690 217,709 -0.31(-5.17%)
Feb 01, 2006 5.930 6.070 5.870 6.000 115,890 +0.05(+0.84%)
Jan 31, 2006 5.990 6.190 5.870 5.950 116,221 -0.06(-1.00%)
Jan 30, 2006 6.050 6.230 5.680 6.010 908,615 -0.28(-4.45%)
Jan 27, 2006 6.390 6.590 6.160 6.290 721,968 +0.11(+1.78%)
Jan 26, 2006 6.000 6.200 6.000 6.180 569,392 +0.30(+5.10%)
Jan 25, 2006 5.900 5.912 5.810 5.880 54,075 +0.03(+0.51%)
Jan 24, 2006 5.710 5.910 5.700 5.850 112,434 +0.10(+1.74%)
Jan 23, 2006 5.630 5.760 5.630 5.750 117,392 +0.11(+1.95%)
Jan 20, 2006 5.710 5.710 5.610 5.640 181,891 -0.03(-0.53%)
Jan 19, 2006 5.690 5.750 5.600 5.670 150,384 -0.04(-0.70%)
Jan 18, 2006 5.700 5.810 5.590 5.710 117,648 +0.00(+0.00%)
Jan 17, 2006 5.700 5.780 5.670 5.710 158,730 -0.08(-1.38%)
Jan 13, 2006 5.890 5.960 5.780 5.790 75,253 +0.00(+0.00%)
Jan 12, 2006 5.860 5.950 5.780 5.790 102,200 -0.08(-1.36%)
Jan 11, 2006 5.810 5.920 5.570 5.870 418,646 +0.03(+0.51%)
Jan 10, 2006 5.890 5.940 5.740 5.840 166,384 -0.05(-0.85%)
Jan 09, 2006 5.890 5.990 5.850 5.890 163,477 -0.01(-0.17%)
Jan 06, 2006 5.960 6.060 5.806 5.900 296,853 -0.09(-1.50%)
Jan 05, 2006 5.980 6.080 5.850 5.990 2,684,530 +0.01(+0.17%)
Jan 04, 2006 6.000 6.010 5.930 5.980 95,015 -0.01(-0.17%)
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.