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, 2013 14.06 14.18 13.95 14.03 537,575 -0.12(-0.83%)
May 30, 2013 14.13 14.24 14.05 14.15 365,193 +0.01(+0.06%)
May 29, 2013 14.01 14.16 13.93 14.14 332,636 +0.01(+0.06%)
May 28, 2013 14.10 14.30 14.03 14.13 213,282 +0.10(+0.72%)
May 24, 2013 13.89 14.07 13.85 14.03 0 +0.03(+0.24%)
May 23, 2013 13.93 14.11 13.89 14.00 0 -0.01(-0.06%)
May 22, 2013 13.99 14.22 13.93 14.00 0 -0.01(-0.06%)
May 21, 2013 14.06 14.14 13.93 14.01 0 -0.09(-0.65%)
May 20, 2013 14.24 14.27 14.03 14.11 0 -0.16(-1.12%)
May 17, 2013 14.15 14.28 14.15 14.26 0 +0.15(+1.07%)
May 16, 2013 14.13 14.22 14.06 14.11 171,977 +0.00(+0.00%)
May 15, 2013 13.99 14.24 13.97 14.11 0 -0.07(-0.47%)
May 13, 2013 14.24 14.31 14.11 14.18 0 -0.03(-0.24%)
May 10, 2013 14.02 14.33 14.02 14.21 0 +0.29(+2.05%)
May 09, 2013 14.01 14.16 13.77 13.93 0 -0.04(-0.30%)
May 08, 2013 14.18 14.25 13.74 13.97 0 -0.19(-1.36%)
May 07, 2013 14.93 15.31 13.62 14.16 0 +0.24(+1.75%)
May 06, 2013 14.27 14.27 13.64 13.92 0 -0.35(-2.47%)
May 03, 2013 14.28 14.36 14.18 14.27 0 +0.18(+1.31%)
May 02, 2013 13.52 14.24 13.43 14.09 0 +0.02(+0.12%)
May 01, 2013 14.13 14.39 14.02 14.07 606,645 -0.06(-0.42%)
Apr 30, 2013 13.86 14.21 13.30 14.13 0 -0.59(-3.99%)
Apr 29, 2013 14.56 14.73 14.48 14.72 280,930 +0.25(+1.71%)
Apr 26, 2013 14.31 14.50 14.31 14.47 434,321 +0.09(+0.61%)
Apr 25, 2013 14.00 14.53 13.95 14.38 641,006 +0.48(+3.44%)
Apr 24, 2013 14.36 14.43 13.53 13.90 1,643,488 -0.53(-3.66%)
Apr 23, 2013 15.07 15.10 14.38 14.43 953,525 -0.58(-3.86%)
Apr 22, 2013 15.30 15.30 14.84 15.01 315,905 -0.22(-1.43%)
Apr 19, 2013 15.08 15.40 15.08 15.23 395,564 +0.13(+0.89%)
Apr 18, 2013 15.20 15.27 15.02 15.10 230,198 -0.04(-0.28%)
Apr 17, 2013 15.15 15.33 14.96 15.14 339,592 -0.09(-0.61%)
Apr 16, 2013 14.97 15.26 14.93 15.23 433,308 +0.44(+2.95%)
Apr 15, 2013 15.48 15.50 14.75 14.79 424,558 -0.73(-4.70%)
Apr 12, 2013 15.51 15.60 15.42 15.52 276,703 +0.00(+0.00%)
Apr 11, 2013 15.17 15.53 15.17 15.52 410,606 +0.32(+2.10%)
Apr 10, 2013 15.20 15.26 14.98 15.20 704,412 +0.08(+0.50%)
Apr 09, 2013 15.35 15.52 15.11 15.13 485,373 -0.23(-1.48%)
Apr 08, 2013 15.52 15.68 15.26 15.36 401,528 -0.16(-1.03%)
Apr 05, 2013 15.55 15.59 15.20 15.52 434,989 -0.26(-1.65%)
Apr 04, 2013 15.72 15.87 15.57 15.78 319,845 +0.13(+0.80%)
Apr 03, 2013 15.86 15.94 15.57 15.65 442,204 -0.13(-0.85%)
Apr 02, 2013 16.11 16.19 15.71 15.78 453,041 -0.26(-1.62%)
Apr 01, 2013 16.10 16.19 15.95 16.04 516,819 -0.03(-0.21%)
Mar 28, 2013 15.84 16.24 15.72 16.08 369,240 +0.31(+1.94%)
Mar 27, 2013 15.66 15.79 15.48 15.77 250,345 +0.05(+0.35%)
Mar 26, 2013 15.52 15.74 15.44 15.72 221,743 +0.25(+1.63%)
Mar 25, 2013 15.48 15.64 15.37 15.46 294,146 +0.03(+0.22%)
Mar 22, 2013 15.46 15.61 15.36 15.43 258,557 +0.06(+0.38%)
Mar 21, 2013 15.13 15.46 15.13 15.37 523,980 +0.10(+0.66%)
Mar 20, 2013 15.15 15.30 15.10 15.27 146,573 +0.22(+1.45%)
Mar 19, 2013 14.98 15.19 14.90 15.05 235,984 +0.12(+0.79%)
Mar 18, 2013 14.81 15.05 14.77 14.94 209,297 -0.11(-0.73%)
Mar 15, 2013 15.10 15.10 14.81 15.05 414,543 -0.03(-0.22%)
Mar 14, 2013 15.03 15.11 14.84 15.08 261,775 +0.05(+0.34%)
Mar 13, 2013 14.97 15.10 14.88 15.03 150,010 +0.11(+0.73%)
Mar 12, 2013 15.10 15.10 14.71 14.92 241,160 -0.18(-1.22%)
Mar 11, 2013 15.05 15.11 14.94 15.10 223,714 +0.08(+0.50%)
Mar 08, 2013 14.79 15.06 14.70 15.03 294,555 -0.08(-0.50%)
Mar 07, 2013 14.85 15.13 14.84 15.10 536,129 +0.28(+1.87%)
Mar 06, 2013 14.94 15.02 14.75 14.83 566,284 -0.07(-0.45%)
Mar 05, 2013 15.01 15.09 14.81 14.89 321,984 -0.07(-0.45%)
Mar 04, 2013 15.01 15.10 14.90 14.96 341,881 -0.13(-0.83%)
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.