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 (%)
Jul 30, 2004 6.340 6.490 6.120 6.250 178,000 -0.04(-0.64%)
Jul 29, 2004 6.640 6.950 6.060 6.290 326,600 -0.24(-3.68%)
Jul 28, 2004 6.650 6.650 6.310 6.530 126,700 -0.12(-1.80%)
Jul 27, 2004 6.450 6.650 6.310 6.650 125,800 +0.26(+4.07%)
Jul 26, 2004 6.500 6.800 6.250 6.390 143,600 -0.19(-2.89%)
Jul 23, 2004 6.690 6.850 6.410 6.580 169,200 -0.26(-3.80%)
Jul 22, 2004 6.500 6.860 6.350 6.840 131,800 +0.26(+3.95%)
Jul 21, 2004 7.000 7.000 6.570 6.580 216,800 -0.34(-4.91%)
Jul 20, 2004 6.850 6.960 6.580 6.920 108,200 +0.13(+1.91%)
Jul 19, 2004 6.780 6.880 6.230 6.790 227,300 +0.07(+1.04%)
Jul 16, 2004 6.860 6.930 6.550 6.720 139,500 -0.13(-1.90%)
Jul 15, 2004 6.850 6.990 6.760 6.850 110,000 -0.05(-0.72%)
Jul 14, 2004 6.580 6.980 6.500 6.900 209,900 +0.24(+3.60%)
Jul 13, 2004 6.550 6.800 6.550 6.660 102,100 +0.01(+0.15%)
Jul 12, 2004 6.720 6.740 6.540 6.650 166,400 -0.03(-0.43%)
Jul 09, 2004 6.520 6.770 6.520 6.679 144,100 +0.08(+1.20%)
Jul 08, 2004 6.850 6.850 6.500 6.600 187,100 -0.34(-4.90%)
Jul 07, 2004 7.000 7.000 6.810 6.940 131,800 -0.04(-0.57%)
Jul 06, 2004 6.990 7.040 6.720 6.980 300,900 -0.09(-1.27%)
Jul 02, 2004 7.150 7.250 6.900 7.070 168,300 -0.08(-1.12%)
Jul 01, 2004 7.010 7.260 6.950 7.150 294,500 +0.00(+0.00%)
Jun 30, 2004 7.030 7.170 6.810 7.150 384,400 +0.05(+0.70%)
Jun 29, 2004 6.970 7.160 6.720 7.100 455,700 +0.20(+2.90%)
Jun 28, 2004 6.500 6.960 6.450 6.900 557,900 +0.45(+6.98%)
Jun 25, 2004 6.060 6.465 6.050 6.450 591,200 +0.35(+5.74%)
Jun 24, 2004 6.150 6.260 6.010 6.100 302,500 -0.06(-0.97%)
Jun 23, 2004 6.030 6.390 6.030 6.160 236,900 +0.07(+1.15%)
Jun 22, 2004 5.940 6.200 5.880 6.090 198,900 +0.00(+0.00%)
Jun 21, 2004 6.180 6.310 5.950 6.090 181,000 -0.05(-0.81%)
Jun 18, 2004 6.110 6.350 6.030 6.140 364,000 -0.09(-1.44%)
Jun 17, 2004 6.440 6.480 6.160 6.230 229,400 -0.14(-2.20%)
Jun 16, 2004 6.190 6.370 6.130 6.370 379,800 +0.27(+4.43%)
Jun 15, 2004 6.000 6.120 5.980 6.100 291,800 +0.15(+2.52%)
Jun 14, 2004 6.070 6.090 5.900 5.950 242,600 -0.26(-4.19%)
Jun 10, 2004 6.030 6.300 6.020 6.210 193,400 +0.31(+5.25%)
Jun 09, 2004 5.960 6.500 5.850 5.900 658,300 +0.00(+0.00%)
Jun 08, 2004 6.150 6.150 5.870 5.900 131,700 -0.17(-2.80%)
Jun 07, 2004 6.260 6.340 5.900 6.070 429,700 -0.12(-1.94%)
Jun 04, 2004 6.020 6.250 5.880 6.190 445,300 +0.29(+4.92%)
Jun 03, 2004 5.360 6.000 5.350 5.900 542,300 +0.47(+8.66%)
Jun 02, 2004 5.430 5.560 5.350 5.430 124,000 -0.03(-0.55%)
Jun 01, 2004 5.550 5.560 5.350 5.460 84,600 -0.06(-1.09%)
May 28, 2004 5.530 5.600 5.409 5.520 74,400 -0.18(-3.16%)
May 27, 2004 5.570 5.750 5.500 5.700 66,400 +0.08(+1.42%)
May 26, 2004 5.350 5.620 5.344 5.620 94,000 +0.23(+4.27%)
May 25, 2004 5.350 5.670 5.300 5.390 156,700 -0.05(-0.92%)
May 24, 2004 5.350 5.440 5.270 5.440 64,400 +0.14(+2.64%)
May 21, 2004 5.360 5.360 5.210 5.300 74,900 -0.01(-0.19%)
May 20, 2004 5.270 5.340 5.200 5.310 198,000 +0.02(+0.38%)
May 19, 2004 5.250 5.580 5.250 5.290 144,300 +0.01(+0.19%)
May 18, 2004 5.320 5.580 5.200 5.280 128,400 -0.13(-2.40%)
May 17, 2004 5.410 5.640 5.330 5.410 112,700 -0.34(-5.91%)
May 14, 2004 5.530 5.780 5.520 5.750 172,400 +0.04(+0.70%)
May 13, 2004 5.760 5.780 5.570 5.710 91,100 -0.02(-0.35%)
May 12, 2004 5.580 5.790 5.400 5.730 118,200 +0.07(+1.24%)
May 11, 2004 5.340 5.800 5.270 5.660 114,000 +0.48(+9.27%)
May 10, 2004 5.410 5.440 5.100 5.180 338,900 -0.24(-4.43%)
May 07, 2004 5.540 5.694 5.410 5.420 130,900 -0.16(-2.87%)
May 06, 2004 5.500 5.700 5.410 5.580 138,900 -0.06(-1.06%)
May 05, 2004 5.710 5.780 5.500 5.640 187,400 -0.03(-0.53%)
May 04, 2004 5.640 5.690 5.450 5.670 102,800 +0.14(+2.53%)
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.