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 29, 2015 14.87 14.90 14.66 14.80 196,298 -0.13(-0.88%)
May 28, 2015 14.88 15.00 14.66 14.93 181,200 +0.05(+0.35%)
May 27, 2015 14.72 14.87 14.58 14.87 161,624 +0.17(+1.13%)
May 26, 2015 14.66 14.80 14.49 14.71 247,339 -0.08(-0.53%)
May 22, 2015 14.84 14.79 14.79 14.79 131,992 -0.10(-0.65%)
May 21, 2015 15.01 15.02 14.68 14.88 166,385 -0.12(-0.82%)
May 20, 2015 15.02 15.10 14.90 15.01 174,765 +0.03(+0.18%)
May 19, 2015 15.01 15.02 14.76 14.98 194,505 -0.04(-0.23%)
May 18, 2015 14.74 15.05 14.73 15.02 161,926 +0.21(+1.42%)
May 15, 2015 14.88 14.93 14.66 14.80 211,035 -0.07(-0.47%)
May 14, 2015 14.75 14.96 14.75 14.87 211,232 +0.27(+1.86%)
May 13, 2015 14.54 14.65 14.44 14.60 160,590 +0.15(+1.03%)
May 12, 2015 14.57 14.61 14.21 14.45 282,018 -0.17(-1.14%)
May 11, 2015 14.64 14.87 14.58 14.62 143,635 -0.02(-0.12%)
May 08, 2015 14.84 14.92 14.60 14.64 195,690 -0.06(-0.42%)
May 07, 2015 14.51 14.79 14.51 14.70 189,217 +0.09(+0.60%)
May 06, 2015 14.38 14.63 14.38 14.61 366,433 +0.27(+1.90%)
May 05, 2015 15.18 15.49 14.34 14.34 756,163 -1.04(-6.74%)
May 04, 2015 15.39 15.49 15.23 15.38 199,315 +0.07(+0.46%)
May 01, 2015 14.97 15.33 14.93 15.30 220,140 +0.38(+2.53%)
Apr 30, 2015 15.18 15.33 14.93 14.93 316,334 -0.41(-2.69%)
Apr 29, 2015 15.48 15.61 15.22 15.34 172,245 -0.18(-1.19%)
Apr 28, 2015 15.42 15.61 15.33 15.52 267,126 +0.11(+0.68%)
Apr 27, 2015 15.51 15.80 15.40 15.42 173,507 -0.06(-0.40%)
Apr 24, 2015 15.59 15.70 15.47 15.48 174,847 -0.10(-0.62%)
Apr 23, 2015 15.59 15.68 15.40 15.58 123,272 -0.06(-0.39%)
Apr 22, 2015 15.60 15.70 15.40 15.64 74,989 +0.04(+0.22%)
Apr 21, 2015 15.67 15.75 15.51 15.60 149,202 -0.03(-0.17%)
Apr 20, 2015 15.42 15.70 15.37 15.63 127,439 +0.29(+1.89%)
Apr 17, 2015 15.56 15.67 15.09 15.34 304,538 -0.38(-2.40%)
Apr 16, 2015 15.62 15.74 15.52 15.72 244,787 +0.04(+0.28%)
Apr 15, 2015 15.63 15.71 15.42 15.67 200,024 +0.09(+0.56%)
Apr 14, 2015 15.52 15.60 15.23 15.59 195,637 +0.12(+0.79%)
Apr 13, 2015 15.32 15.49 15.32 15.46 156,238 +0.18(+1.21%)
Apr 10, 2015 15.36 15.36 15.15 15.28 164,584 +0.04(+0.29%)
Apr 09, 2015 15.34 15.46 15.02 15.23 159,387 -0.08(-0.52%)
Apr 08, 2015 15.15 15.45 15.15 15.31 136,779 +0.16(+1.04%)
Apr 07, 2015 15.29 15.39 15.14 15.16 130,325 -0.18(-1.20%)
Apr 06, 2015 15.15 15.37 15.15 15.34 210,124 +0.00(+0.00%)
Apr 02, 2015 15.35 15.34 15.34 15.34 140,078 -0.01(-0.06%)
Apr 01, 2015 15.40 15.48 15.12 15.35 209,003 -0.17(-1.08%)
Mar 31, 2015 15.52 15.63 15.36 15.52 182,738 -0.13(-0.84%)
Mar 30, 2015 15.50 15.85 15.29 15.65 283,004 +0.21(+1.37%)
Mar 27, 2015 15.27 15.46 15.09 15.44 155,172 +0.13(+0.86%)
Mar 26, 2015 15.27 15.45 15.20 15.30 167,957 +0.03(+0.17%)
Mar 25, 2015 15.66 15.66 15.28 15.28 289,109 -0.35(-2.25%)
Mar 24, 2015 15.45 15.83 15.44 15.63 270,492 +0.17(+1.08%)
Mar 23, 2015 15.27 15.49 15.23 15.46 191,466 +0.19(+1.27%)
Mar 20, 2015 15.52 15.52 15.12 15.27 439,345 -0.14(-0.91%)
Mar 19, 2015 15.33 15.44 15.24 15.41 95,042 +0.02(+0.11%)
Mar 18, 2015 15.09 15.43 15.09 15.39 153,931 +0.18(+1.15%)
Mar 17, 2015 15.05 15.23 15.02 15.22 183,754 +0.11(+0.70%)
Mar 16, 2015 15.15 15.17 14.95 15.11 196,599 +0.04(+0.23%)
Mar 13, 2015 15.22 15.27 14.87 15.08 268,164 -0.15(-0.98%)
Mar 12, 2015 15.31 15.31 14.95 15.23 314,102 +0.04(+0.23%)
Mar 11, 2015 14.98 15.20 14.70 15.19 308,132 +0.24(+1.59%)
Mar 10, 2015 15.23 15.24 14.93 14.95 196,930 -0.40(-2.63%)
Mar 09, 2015 15.25 15.48 15.24 15.36 205,851 +0.13(+0.86%)
Mar 06, 2015 15.36 15.50 15.21 15.23 213,541 -0.28(-1.81%)
Mar 05, 2015 15.38 15.55 15.23 15.51 230,382 +0.08(+0.51%)
Mar 04, 2015 15.38 15.59 15.30 15.43 214,947 -0.04(-0.28%)
Mar 03, 2015 15.48 15.52 15.29 15.47 258,778 -0.05(-0.34%)
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.