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, 2014 19.08 19.49 18.96 19.31 390,167 +0.32(+1.69%)
Mar 28, 2014 18.98 19.47 18.90 18.99 229,923 -0.03(-0.16%)
Mar 27, 2014 18.85 19.18 18.79 19.02 213,849 +0.22(+1.17%)
Mar 26, 2014 19.20 19.28 18.72 18.80 278,444 -0.30(-1.57%)
Mar 25, 2014 18.94 19.44 18.93 19.10 351,054 +0.30(+1.60%)
Mar 24, 2014 18.75 18.84 18.38 18.80 314,386 +0.09(+0.48%)
Mar 21, 2014 18.71 19.00 18.52 18.71 569,676 +0.01(+0.05%)
Mar 20, 2014 18.71 18.99 18.56 18.70 217,434 -0.08(-0.43%)
Mar 19, 2014 19.32 19.42 18.58 18.78 196,029 -0.51(-2.64%)
Mar 18, 2014 19.11 19.48 18.98 19.29 229,155 +0.19(+0.99%)
Mar 17, 2014 19.35 19.35 18.87 19.10 371,333 -0.15(-0.78%)
Mar 14, 2014 19.19 19.46 19.16 19.25 313,399 -0.03(-0.16%)
Mar 13, 2014 19.50 19.62 19.15 19.28 263,003 -0.23(-1.18%)
Mar 12, 2014 19.76 19.76 19.41 19.51 316,353 -0.39(-1.96%)
Mar 11, 2014 20.40 20.43 19.84 19.90 122,712 -0.52(-2.55%)
Mar 10, 2014 20.68 20.85 20.30 20.42 117,459 -0.34(-1.64%)
Mar 07, 2014 20.98 20.98 20.51 20.76 132,052 -0.09(-0.43%)
Mar 06, 2014 20.85 21.21 20.72 20.85 391,120 +0.00(+0.00%)
Mar 05, 2014 20.88 21.10 20.63 20.85 281,213 -0.14(-0.67%)
Mar 04, 2014 20.33 21.41 20.33 20.99 493,479 +0.96(+4.79%)
Mar 03, 2014 19.75 20.26 19.50 20.03 472,672 +0.59(+3.03%)
Feb 28, 2014 19.64 19.83 19.34 19.44 270,118 -0.15(-0.77%)
Feb 27, 2014 19.34 19.61 19.16 19.59 186,808 +0.23(+1.19%)
Feb 26, 2014 19.19 19.55 19.19 19.36 194,737 +0.23(+1.20%)
Feb 25, 2014 19.40 19.54 18.98 19.13 341,685 -0.28(-1.44%)
Feb 24, 2014 19.64 19.73 19.36 19.41 320,429 -0.17(-0.87%)
Feb 21, 2014 19.77 19.77 19.41 19.58 624,867 -0.13(-0.66%)
Feb 20, 2014 19.59 19.91 19.47 19.71 476,554 +0.17(+0.87%)
Feb 19, 2014 19.21 19.67 19.14 19.54 571,261 +0.21(+1.09%)
Feb 18, 2014 18.58 19.42 18.58 19.33 524,136 +0.73(+3.92%)
Feb 14, 2014 18.79 18.60 18.60 18.60 255,500 -0.15(-0.80%)
Feb 13, 2014 18.09 18.77 18.00 18.75 307,413 +0.55(+3.02%)
Feb 12, 2014 18.66 18.90 18.07 18.20 401,413 -0.50(-2.67%)
Feb 11, 2014 17.90 18.97 17.81 18.70 656,383 +0.73(+4.06%)
Feb 10, 2014 18.75 18.88 17.87 17.97 671,326 -1.01(-5.32%)
Feb 07, 2014 19.26 21.05 18.05 18.98 1,197,907 -2.25(-10.60%)
Feb 06, 2014 21.19 21.53 20.47 21.23 203,890 +0.07(+0.33%)
Feb 05, 2014 21.48 21.52 21.00 21.16 240,484 -0.39(-1.81%)
Feb 04, 2014 21.48 21.77 21.25 21.55 267,749 +0.12(+0.56%)
Feb 03, 2014 21.74 21.93 20.88 21.43 362,773 -0.31(-1.43%)
Jan 31, 2014 21.29 22.20 21.09 21.74 272,724 +0.05(+0.23%)
Jan 30, 2014 22.09 22.46 21.66 21.69 331,467 -0.13(-0.60%)
Jan 29, 2014 21.76 22.20 21.50 21.82 269,321 -0.23(-1.04%)
Jan 28, 2014 22.57 22.71 21.93 22.05 354,678 -0.43(-1.91%)
Jan 27, 2014 23.03 23.05 22.39 22.48 140,979 -0.41(-1.79%)
Jan 24, 2014 23.21 23.32 22.63 22.89 202,494 -0.52(-2.22%)
Jan 23, 2014 23.76 23.90 23.17 23.41 224,470 -0.43(-1.80%)
Jan 22, 2014 23.39 23.92 23.11 23.84 114,219 +0.45(+1.92%)
Jan 21, 2014 23.75 23.96 23.21 23.39 262,976 -0.23(-0.97%)
Jan 17, 2014 24.14 23.62 23.62 23.62 267,400 -0.52(-2.15%)
Jan 16, 2014 24.02 24.41 23.91 24.14 213,432 +0.00(+0.00%)
Jan 15, 2014 23.86 24.25 23.90 24.14 186,089 +0.28(+1.17%)
Jan 14, 2014 23.30 23.98 23.08 23.86 134,692 +0.63(+2.71%)
Jan 13, 2014 23.84 23.91 22.95 23.23 195,638 -0.72(-3.01%)
Jan 10, 2014 23.92 24.11 23.65 23.95 187,285 +0.03(+0.13%)
Jan 09, 2014 23.82 23.94 23.26 23.92 179,565 +0.25(+1.06%)
Jan 08, 2014 23.78 24.05 23.48 23.67 248,210 -0.16(-0.67%)
Jan 07, 2014 23.44 24.01 23.44 23.83 271,228 +0.54(+2.32%)
Jan 06, 2014 23.57 24.22 23.10 23.29 483,940 -0.21(-0.89%)
Jan 03, 2014 23.80 23.86 23.30 23.50 273,444 -0.29(-1.22%)
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.