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 (%)
Jun 30, 2009 5.121 5.249 5.076 5.106 183,154 +0.00(+0.00%)
Jun 29, 2009 5.279 5.279 5.083 5.106 308,866 -0.21(-3.97%)
Jun 26, 2009 5.121 5.347 5.053 5.317 2,420,353 +0.18(+3.52%)
Jun 25, 2009 5.098 5.196 5.061 5.136 298,567 +0.05(+1.04%)
Jun 24, 2009 5.151 5.234 5.053 5.083 209,014 -0.01(-0.15%)
Jun 23, 2009 5.068 5.204 4.940 5.091 212,164 +0.08(+1.50%)
Jun 22, 2009 5.249 5.249 5.008 5.015 229,823 -0.29(-5.41%)
Jun 19, 2009 5.340 5.423 5.196 5.302 303,582 +0.02(+0.43%)
Jun 18, 2009 5.226 5.302 5.015 5.279 343,645 +0.03(+0.57%)
Jun 17, 2009 5.061 5.279 4.955 5.249 191,282 +0.17(+3.42%)
Jun 16, 2009 5.181 5.181 5.008 5.076 135,803 -0.08(-1.61%)
Jun 15, 2009 5.174 5.211 4.902 5.159 200,544 -0.11(-2.01%)
Jun 12, 2009 5.159 5.279 5.068 5.264 102,334 +0.08(+1.60%)
Jun 11, 2009 5.113 5.272 5.030 5.181 128,041 +0.07(+1.33%)
Jun 10, 2009 5.279 5.287 4.978 5.113 268,247 -0.14(-2.59%)
Jun 09, 2009 5.287 5.362 5.170 5.249 187,548 -0.03(-0.57%)
Jun 08, 2009 5.294 5.391 5.249 5.279 182,011 -0.12(-2.23%)
Jun 05, 2009 5.566 5.566 5.249 5.400 194,593 -0.14(-2.45%)
Jun 04, 2009 5.513 5.581 5.468 5.536 161,985 +0.02(+0.41%)
Jun 03, 2009 5.377 5.521 5.272 5.513 150,943 +0.08(+1.39%)
Jun 02, 2009 5.272 5.468 5.121 5.438 408,233 +0.16(+3.00%)
Jun 01, 2009 4.902 5.355 4.902 5.279 571,047 +0.73(+16.09%)
May 29, 2009 4.382 4.578 4.374 4.548 525,472 +0.25(+5.79%)
May 28, 2009 4.163 4.337 4.080 4.299 146,111 +0.18(+4.40%)
May 27, 2009 4.291 4.291 4.118 4.118 72,686 -0.21(-4.88%)
May 26, 2009 4.103 4.352 4.088 4.329 186,007 +0.21(+5.13%)
May 22, 2009 4.133 4.231 4.110 4.118 59,490 +0.00(+0.00%)
May 21, 2009 4.246 4.246 4.065 4.118 127,439 -0.17(-3.87%)
May 20, 2009 4.337 4.382 4.231 4.284 123,634 -0.02(-0.35%)
May 19, 2009 4.337 4.412 4.284 4.299 270,729 -0.07(-1.55%)
May 18, 2009 4.254 4.397 4.223 4.367 97,207 +0.17(+4.14%)
May 15, 2009 4.231 4.261 4.140 4.193 185,495 -0.01(-0.18%)
May 14, 2009 4.125 4.291 4.110 4.201 109,149 +0.11(+2.58%)
May 13, 2009 4.231 4.231 4.073 4.095 138,779 -0.15(-3.55%)
May 12, 2009 4.337 4.472 4.231 4.246 192,198 -0.23(-5.06%)
May 11, 2009 4.450 4.623 4.382 4.472 128,500 -0.05(-1.17%)
May 08, 2009 4.404 4.638 4.352 4.525 258,982 +0.16(+3.63%)
May 07, 2009 4.374 4.397 4.223 4.367 193,505 +0.03(+0.70%)
May 06, 2009 4.337 4.337 4.254 4.337 157,274 +0.02(+0.35%)
May 05, 2009 4.208 4.321 4.125 4.321 443,327 +0.00(+0.00%)
May 04, 2009 4.231 4.337 4.156 4.321 320,851 +0.12(+2.87%)
May 01, 2009 4.073 4.231 4.073 4.201 229,916 +0.13(+3.15%)
Apr 30, 2009 4.035 4.216 3.952 4.073 186,477 +0.05(+1.31%)
Apr 29, 2009 3.824 4.027 3.778 4.020 166,317 +0.22(+5.75%)
Apr 28, 2009 3.831 3.869 3.786 3.801 121,475 -0.06(-1.56%)
Apr 27, 2009 3.959 4.103 3.839 3.861 125,628 -0.17(-4.12%)
Apr 24, 2009 4.005 4.088 3.922 4.027 129,512 +0.06(+1.52%)
Apr 23, 2009 4.027 4.058 3.884 3.967 142,739 -0.05(-1.13%)
Apr 22, 2009 4.012 4.148 3.937 4.012 133,267 -0.08(-1.85%)
Apr 21, 2009 4.005 4.095 3.899 4.088 138,167 +0.06(+1.50%)
Apr 20, 2009 4.012 4.073 3.892 4.027 155,548 -0.05(-1.29%)
Apr 17, 2009 4.201 4.201 4.035 4.080 248,668 -0.11(-2.52%)
Apr 16, 2009 3.975 4.223 3.922 4.186 251,566 +0.23(+5.92%)
Apr 15, 2009 3.733 3.959 3.726 3.952 347,020 +0.19(+5.01%)
Apr 14, 2009 3.809 3.861 3.748 3.763 234,078 -0.09(-2.35%)
Apr 13, 2009 3.756 3.907 3.756 3.854 192,254 +0.03(+0.79%)
Apr 09, 2009 3.801 3.892 3.748 3.824 349,157 +0.02(+0.40%)
Apr 08, 2009 3.763 3.861 3.696 3.809 137,035 +0.06(+1.61%)
Apr 07, 2009 3.816 3.884 3.726 3.748 219,935 -0.12(-3.12%)
Apr 06, 2009 3.990 3.990 3.786 3.869 189,163 -0.16(-3.93%)
Apr 03, 2009 3.952 4.027 3.846 4.027 71,511 +0.05(+1.33%)
Apr 02, 2009 3.982 4.110 3.899 3.975 317,726 +0.08(+2.13%)
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.