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 31, 2012 8.898 9.046 8.749 8.972 450,990 +0.07(+0.74%)
May 30, 2012 8.955 8.980 8.790 8.906 176,216 -0.14(-1.55%)
May 29, 2012 9.121 9.121 8.774 9.046 241,135 -0.02(-0.27%)
May 25, 2012 9.046 9.088 8.931 9.071 134,203 +0.04(+0.46%)
May 24, 2012 9.178 9.178 8.856 9.030 132,698 -0.12(-1.26%)
May 23, 2012 8.997 9.154 8.914 9.145 140,234 +0.07(+0.73%)
May 22, 2012 9.071 9.236 8.997 9.079 319,638 -0.01(-0.09%)
May 21, 2012 8.832 9.121 8.733 9.088 164,782 +0.26(+2.90%)
May 18, 2012 8.947 8.955 8.675 8.832 492,935 -0.15(-1.65%)
May 17, 2012 9.096 9.162 8.964 8.980 199,519 -0.15(-1.63%)
May 16, 2012 9.170 9.253 9.030 9.129 368,469 -0.02(-0.23%)
May 15, 2012 9.030 9.269 8.972 9.149 168,014 +0.09(+0.96%)
May 14, 2012 9.079 9.137 9.022 9.063 164,437 -0.08(-0.90%)
May 11, 2012 9.121 9.244 9.005 9.145 384,325 -0.05(-0.54%)
May 10, 2012 9.261 9.319 9.153 9.195 162,688 -0.03(-0.36%)
May 09, 2012 9.203 9.302 9.112 9.228 294,571 -0.08(-0.89%)
May 08, 2012 9.104 9.327 9.088 9.310 226,804 +0.12(+1.35%)
May 07, 2012 9.162 9.277 9.088 9.187 218,461 -0.01(-0.09%)
May 04, 2012 9.393 9.434 9.178 9.195 218,603 -0.24(-2.54%)
May 03, 2012 9.608 9.649 9.385 9.434 303,312 -0.21(-2.14%)
May 02, 2012 9.376 9.649 9.368 9.641 292,183 +0.20(+2.10%)
May 01, 2012 9.335 9.822 9.335 9.442 599,236 +0.12(+1.33%)
Apr 30, 2012 9.319 9.426 9.145 9.319 367,217 -0.02(-0.27%)
Apr 27, 2012 9.121 9.368 9.030 9.343 302,818 +0.27(+3.00%)
Apr 26, 2012 8.939 9.145 8.915 9.071 261,884 +0.10(+1.10%)
Apr 25, 2012 9.038 9.038 8.832 8.972 380,971 +0.04(+0.46%)
Apr 24, 2012 8.922 8.947 8.774 8.931 293,569 +0.01(+0.09%)
Apr 23, 2012 8.955 8.988 8.700 8.922 382,180 -0.20(-2.17%)
Apr 20, 2012 9.121 9.162 8.906 9.121 785,623 +0.24(+2.70%)
Apr 19, 2012 9.063 9.063 8.213 8.881 2,553,368 -0.36(-3.93%)
Apr 18, 2012 9.467 9.624 9.236 9.244 884,602 -0.24(-2.52%)
Apr 17, 2012 9.401 9.575 9.385 9.484 289,813 +0.17(+1.77%)
Apr 16, 2012 9.434 9.467 9.269 9.319 270,617 -0.09(-0.96%)
Apr 13, 2012 9.517 9.608 9.409 9.409 727,777 -0.17(-1.72%)
Apr 12, 2012 9.731 9.905 9.558 9.575 362,362 -0.17(-1.78%)
Apr 11, 2012 9.541 9.748 9.541 9.748 298,874 +0.23(+2.43%)
Apr 10, 2012 9.599 9.599 9.492 9.517 250,349 -0.07(-0.69%)
Apr 09, 2012 9.541 9.665 9.327 9.583 282,753 -0.14(-1.44%)
Apr 05, 2012 9.756 9.839 9.657 9.723 180,811 -0.10(-1.01%)
Apr 04, 2012 10.06 10.09 9.773 9.822 267,347 -0.29(-2.86%)
Apr 03, 2012 10.17 10.23 10.07 10.11 248,190 -0.04(-0.41%)
Apr 02, 2012 10.01 10.17 9.913 10.15 222,850 +0.13(+1.28%)
Mar 30, 2012 10.11 10.11 9.905 10.02 214,077 -0.00(-0.04%)
Mar 29, 2012 9.855 10.05 9.781 10.03 239,264 +0.14(+1.42%)
Mar 28, 2012 10.20 10.20 9.863 9.888 191,847 -0.32(-3.15%)
Mar 27, 2012 10.42 10.42 10.21 10.21 124,985 -0.18(-1.75%)
Mar 26, 2012 10.28 10.46 10.24 10.39 186,229 +0.21(+2.03%)
Mar 23, 2012 10.22 10.24 10.10 10.19 181,285 -0.01(-0.08%)
Mar 22, 2012 10.11 10.22 10.03 10.19 236,379 +0.02(+0.24%)
Mar 21, 2012 10.17 10.22 10.12 10.17 217,874 +0.03(+0.33%)
Mar 20, 2012 10.11 10.27 10.02 10.14 211,960 -0.05(-0.49%)
Mar 19, 2012 9.987 10.27 9.946 10.19 211,726 +0.17(+1.73%)
Mar 16, 2012 10.07 10.07 9.921 10.01 445,647 -0.07(-0.74%)
Mar 15, 2012 10.04 10.15 9.987 10.09 217,195 +0.07(+0.74%)
Mar 14, 2012 10.12 10.19 10.00 10.01 253,391 -0.15(-1.46%)
Mar 13, 2012 10.00 10.18 9.880 10.16 384,377 +0.26(+2.67%)
Mar 12, 2012 9.830 9.905 9.822 9.896 226,295 +0.04(+0.42%)
Mar 09, 2012 9.872 9.921 9.740 9.855 463,867 -0.01(-0.08%)
Mar 08, 2012 9.814 9.995 9.698 9.863 326,918 +0.13(+1.36%)
Mar 07, 2012 9.764 9.814 9.682 9.731 790,121 -0.01(-0.08%)
Mar 06, 2012 9.624 9.773 9.608 9.740 326,261 +0.04(+0.43%)
Mar 05, 2012 9.591 9.723 9.575 9.698 303,892 +0.13(+1.38%)
Mar 02, 2012 9.979 10.10 9.558 9.566 548,489 -0.40(-4.06%)
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.