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 (%)
May 28, 2004 4.171 4.223 4.079 4.163 98,649 -0.14(-3.16%)
May 27, 2004 4.201 4.337 4.148 4.299 88,042 +0.06(+1.42%)
May 26, 2004 4.035 4.239 4.030 4.239 124,638 +0.17(+4.27%)
May 25, 2004 4.035 4.276 3.997 4.065 207,774 -0.04(-0.92%)
May 24, 2004 4.035 4.103 3.975 4.103 85,390 +0.11(+2.64%)
May 21, 2004 4.042 4.042 3.929 3.997 99,312 -0.01(-0.19%)
May 20, 2004 3.975 4.027 3.922 4.005 262,535 +0.02(+0.38%)
May 19, 2004 3.959 4.208 3.959 3.990 191,332 +0.01(+0.19%)
May 18, 2004 4.012 4.208 3.922 3.982 170,250 -0.10(-2.40%)
May 17, 2004 4.080 4.254 4.020 4.080 149,433 -0.26(-5.91%)
May 14, 2004 4.171 4.359 4.163 4.337 228,591 +0.03(+0.70%)
May 13, 2004 4.344 4.359 4.201 4.306 120,792 -0.02(-0.35%)
May 12, 2004 4.208 4.367 4.073 4.321 156,725 +0.05(+1.24%)
May 11, 2004 4.027 4.374 3.975 4.269 151,156 +0.36(+9.27%)
May 10, 2004 4.080 4.103 3.846 3.907 449,360 -0.18(-4.43%)
May 07, 2004 4.178 4.294 4.080 4.088 173,565 -0.12(-2.87%)
May 06, 2004 4.148 4.299 4.080 4.208 184,172 -0.05(-1.06%)
May 05, 2004 4.306 4.359 4.148 4.254 248,480 -0.02(-0.53%)
May 04, 2004 4.254 4.291 4.110 4.276 136,306 +0.11(+2.53%)
May 03, 2004 4.118 4.374 3.997 4.171 230,580 +0.32(+8.43%)
Apr 30, 2004 4.412 4.412 3.831 3.846 298,998 -0.49(-11.30%)
Apr 29, 2004 4.306 4.653 4.299 4.337 433,846 -0.17(-3.69%)
Apr 28, 2004 4.518 4.608 4.374 4.502 244,370 -0.10(-2.13%)
Apr 27, 2004 4.601 4.653 4.525 4.601 186,161 +0.00(+0.00%)
Apr 26, 2004 4.661 4.676 4.502 4.601 94,274 -0.04(-0.81%)
Apr 23, 2004 4.683 4.729 4.548 4.638 101,699 -0.02(-0.32%)
Apr 22, 2004 4.495 4.751 4.495 4.653 156,858 +0.07(+1.48%)
Apr 21, 2004 4.382 4.593 4.374 4.585 130,207 +0.17(+3.75%)
Apr 20, 2004 4.518 4.593 4.344 4.420 184,570 -0.17(-3.62%)
Apr 19, 2004 4.450 4.585 4.374 4.585 187,752 +0.04(+0.83%)
Apr 16, 2004 4.631 4.631 4.397 4.548 207,906 -0.09(-1.95%)
Apr 15, 2004 4.691 4.751 4.457 4.638 254,049 -0.06(-1.28%)
Apr 14, 2004 4.601 4.774 4.601 4.699 153,013 +0.08(+1.63%)
Apr 13, 2004 4.797 4.872 4.616 4.623 150,759 -0.14(-2.85%)
Apr 12, 2004 4.766 4.864 4.706 4.759 156,858 -0.07(-1.41%)
Apr 08, 2004 4.895 4.895 4.759 4.827 133,124 +0.01(+0.16%)
Apr 07, 2004 4.714 4.880 4.661 4.819 165,476 +0.05(+1.11%)
Apr 06, 2004 4.902 4.932 4.616 4.766 262,005 -0.15(-3.07%)
Apr 05, 2004 4.601 4.932 4.533 4.917 181,388 +0.26(+5.67%)
Apr 02, 2004 4.631 4.676 4.540 4.653 172,371 +0.13(+2.83%)
Apr 01, 2004 4.691 4.706 4.450 4.525 207,243 -0.03(-0.66%)
Mar 31, 2004 4.314 4.616 4.163 4.555 297,275 +0.23(+5.23%)
Mar 30, 2004 4.306 4.442 4.254 4.329 175,288 +0.01(+0.17%)
Mar 29, 2004 4.427 4.510 4.186 4.321 217,055 -0.05(-1.21%)
Mar 26, 2004 4.042 4.420 4.042 4.374 291,573 +0.27(+6.62%)
Mar 25, 2004 3.982 4.103 3.982 4.103 242,116 +0.11(+2.64%)
Mar 24, 2004 3.959 4.073 3.922 3.997 214,801 +0.02(+0.38%)
Mar 23, 2004 3.907 4.088 3.892 3.982 324,324 +0.02(+0.57%)
Mar 22, 2004 3.997 4.012 3.786 3.959 395,924 -0.05(-1.32%)
Mar 19, 2004 4.201 4.201 3.982 4.012 161,233 -0.01(-0.19%)
Mar 18, 2004 3.990 4.231 3.922 4.020 440,874 -0.02(-0.56%)
Mar 17, 2004 4.133 4.208 3.967 4.042 202,470 +0.01(+0.19%)
Mar 16, 2004 4.171 4.208 3.778 4.035 310,534 +0.08(+1.90%)
Mar 15, 2004 4.186 4.329 3.959 3.959 260,546 -0.38(-8.85%)
Mar 12, 2004 4.080 4.352 4.080 4.344 211,486 +0.30(+7.46%)
Mar 11, 2004 3.997 4.359 3.975 4.042 415,150 -0.18(-4.29%)
Mar 10, 2004 4.337 4.525 4.156 4.223 293,429 -0.11(-2.44%)
Mar 09, 2004 4.367 4.487 4.223 4.329 276,988 -0.08(-1.88%)
Mar 08, 2004 4.661 4.661 4.359 4.412 194,647 -0.18(-3.94%)
Mar 05, 2004 4.450 4.736 4.337 4.593 376,433 +0.05(+1.16%)
Mar 04, 2004 4.393 4.540 4.299 4.540 591,102 +0.14(+3.26%)
Mar 03, 2004 4.314 4.495 4.261 4.397 300,987 -0.03(-0.68%)
Mar 02, 2004 4.653 4.729 4.337 4.427 371,660 -0.23(-4.86%)
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.