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, 2017 20.25 20.52 20.15 20.20 349,872 -0.05(-0.25%)
Mar 30, 2017 20.10 20.45 20.10 20.25 338,966 +0.20(+1.00%)
Mar 29, 2017 19.95 20.10 19.50 20.05 568,442 +0.15(+0.75%)
Mar 28, 2017 20.40 20.45 19.80 19.90 743,743 -0.50(-2.45%)
Mar 27, 2017 20.30 20.57 20.10 20.40 255,159 +0.00(+0.00%)
Mar 24, 2017 20.50 20.95 20.00 20.40 931,875 -0.05(-0.24%)
Mar 23, 2017 20.95 21.20 20.32 20.45 559,947 -0.55(-2.62%)
Mar 22, 2017 21.25 21.45 20.70 21.00 487,230 -0.25(-1.18%)
Mar 21, 2017 21.90 21.95 21.10 21.25 433,434 -0.40(-1.85%)
Mar 20, 2017 21.50 21.80 21.35 21.65 322,717 +0.10(+0.46%)
Mar 17, 2017 21.10 21.65 20.98 21.55 866,107 +0.35(+1.65%)
Mar 16, 2017 21.20 21.40 21.00 21.20 290,492 +0.05(+0.24%)
Mar 15, 2017 20.90 21.20 20.50 21.15 827,898 +0.30(+1.44%)
Mar 14, 2017 21.15 21.25 20.70 20.85 184,258 -0.35(-1.65%)
Mar 13, 2017 21.05 21.25 21.05 21.20 379,499 +0.15(+0.71%)
Mar 10, 2017 21.05 21.20 20.90 21.05 347,173 +0.05(+0.24%)
Mar 09, 2017 20.95 21.35 20.85 21.00 173,055 +0.05(+0.24%)
Mar 08, 2017 20.95 21.20 20.90 20.95 169,564 +0.00(+0.00%)
Mar 07, 2017 20.95 21.48 20.80 20.95 257,674 +0.00(+0.00%)
Mar 06, 2017 20.90 21.30 20.75 20.95 216,426 -0.10(-0.48%)
Mar 03, 2017 21.15 21.35 20.90 21.05 200,541 -0.15(-0.71%)
Mar 02, 2017 21.55 21.55 21.10 21.20 280,538 -0.40(-1.85%)
Mar 01, 2017 21.30 21.68 21.20 21.60 255,423 +0.50(+2.37%)
Feb 28, 2017 21.50 21.50 21.05 21.10 235,282 -0.40(-1.86%)
Feb 27, 2017 21.75 21.95 21.23 21.50 670,626 -0.40(-1.83%)
Feb 24, 2017 21.80 21.95 21.60 21.90 270,638 -0.10(-0.45%)
Feb 23, 2017 22.05 22.15 21.68 22.00 240,665 +0.00(+0.00%)
Feb 22, 2017 21.75 22.25 21.60 22.00 265,243 +0.20(+0.92%)
Feb 21, 2017 21.90 21.90 21.50 21.80 226,436 +0.00(+0.00%)
Feb 17, 2017 21.80 21.80 21.80 0 +0.15(+0.69%)
Feb 16, 2017 21.70 21.90 21.40 21.65 298,464 -0.20(-0.92%)
Feb 15, 2017 21.40 21.95 21.15 21.85 311,713 +0.30(+1.39%)
Feb 14, 2017 21.60 21.70 21.40 21.55 243,626 +0.00(+0.00%)
Feb 13, 2017 21.50 21.70 21.45 21.55 192,227 +0.05(+0.23%)
Feb 10, 2017 21.40 21.85 21.25 21.50 351,262 +0.10(+0.47%)
Feb 09, 2017 21.40 21.55 21.20 21.40 327,737 +0.10(+0.47%)
Feb 08, 2017 21.35 21.55 21.15 21.30 291,409 -0.15(-0.70%)
Feb 07, 2017 21.75 21.90 21.30 21.45 365,909 -0.25(-1.15%)
Feb 06, 2017 21.90 22.13 21.65 21.70 403,368 -0.40(-1.81%)
Feb 03, 2017 21.85 22.15 21.25 22.10 828,016 +0.25(+1.14%)
Feb 02, 2017 20.70 22.68 20.50 21.85 1,377,249 -2.15(-8.96%)
Feb 01, 2017 24.25 24.40 23.65 24.00 361,362 -0.10(-0.41%)
Jan 31, 2017 24.70 24.85 24.05 24.10 378,692 -0.65(-2.63%)
Jan 30, 2017 24.90 24.90 24.35 24.75 351,402 -0.35(-1.39%)
Jan 27, 2017 25.20 25.30 24.95 25.10 233,602 -0.15(-0.59%)
Jan 26, 2017 25.30 25.35 25.10 25.25 173,167 -0.10(-0.39%)
Jan 25, 2017 25.55 25.70 25.25 25.35 281,227 +0.10(+0.40%)
Jan 24, 2017 25.35 25.65 25.00 25.25 225,675 -0.15(-0.59%)
Jan 23, 2017 25.30 25.55 25.15 25.40 363,108 +0.10(+0.40%)
Jan 20, 2017 25.15 25.45 25.05 25.30 273,295 +0.15(+0.60%)
Jan 19, 2017 25.35 25.35 24.85 25.15 237,869 -0.15(-0.59%)
Jan 18, 2017 25.20 25.40 24.90 25.30 199,689 +0.20(+0.80%)
Jan 17, 2017 25.05 25.20 24.80 25.10 233,437 +0.00(+0.00%)
Jan 13, 2017 25.10 25.10 25.10 0 +0.20(+0.80%)
Jan 12, 2017 24.65 24.95 24.40 24.90 221,697 +0.15(+0.61%)
Jan 11, 2017 24.65 24.80 24.45 24.75 170,100 +0.15(+0.61%)
Jan 10, 2017 24.25 24.80 24.18 24.60 187,151 +0.40(+1.65%)
Jan 09, 2017 24.20 24.80 24.00 24.20 419,630 +0.05(+0.21%)
Jan 06, 2017 24.55 24.55 24.10 24.15 321,470 -0.40(-1.63%)
Jan 05, 2017 24.15 24.70 24.00 24.55 463,908 +0.20(+0.82%)
Jan 04, 2017 24.25 24.40 23.93 24.35 393,744 +0.15(+0.62%)
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.