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 29, 2011 10.20 10.47 9.963 10.33 210,222 -0.02(-0.23%)
Jul 28, 2011 10.11 10.50 9.874 10.35 200,210 +0.24(+2.40%)
Jul 27, 2011 10.50 10.52 9.947 10.11 356,003 -0.42(-3.99%)
Jul 26, 2011 10.76 10.81 10.51 10.53 260,887 -0.19(-1.81%)
Jul 25, 2011 10.55 10.83 10.54 10.72 212,940 +0.04(+0.38%)
Jul 22, 2011 10.66 10.71 10.63 10.68 83,626 +0.02(+0.23%)
Jul 21, 2011 10.62 10.69 10.52 10.66 151,502 +0.11(+1.00%)
Jul 20, 2011 10.64 10.67 10.41 10.55 193,212 -0.08(-0.76%)
Jul 19, 2011 10.65 10.71 10.63 10.63 234,766 +0.10(+0.92%)
Jul 18, 2011 10.66 10.67 10.40 10.54 223,655 -0.18(-1.66%)
Jul 15, 2011 10.74 10.81 10.60 10.71 263,465 -0.02(-0.15%)
Jul 14, 2011 10.86 10.95 10.62 10.73 167,944 -0.12(-1.12%)
Jul 13, 2011 10.76 11.01 10.76 10.85 390,426 +0.18(+1.67%)
Jul 12, 2011 10.73 10.89 10.65 10.67 237,834 -0.09(-0.83%)
Jul 11, 2011 10.84 10.99 10.66 10.76 213,071 -0.31(-2.78%)
Jul 08, 2011 10.93 11.11 10.85 11.07 362,561 -0.01(-0.07%)
Jul 07, 2011 11.09 11.15 11.02 11.08 282,532 +0.03(+0.29%)
Jul 06, 2011 11.05 11.05 10.93 11.05 403,405 +0.01(+0.07%)
Jul 05, 2011 10.94 11.06 10.89 11.04 391,521 +0.11(+0.96%)
Jul 01, 2011 10.91 10.97 10.71 10.93 402,885 +0.05(+0.45%)
Jun 30, 2011 10.83 10.94 10.83 10.88 326,761 +0.06(+0.52%)
Jun 29, 2011 10.99 10.99 10.79 10.83 387,861 -0.11(-1.03%)
Jun 28, 2011 11.16 11.16 10.91 10.94 612,443 -0.11(-1.02%)
Jun 27, 2011 10.55 11.11 10.45 11.05 700,396 +0.49(+4.67%)
Jun 24, 2011 10.44 10.62 10.32 10.56 1,502,747 +0.12(+1.16%)
Jun 23, 2011 10.09 10.44 10.04 10.44 202,046 +0.19(+1.89%)
Jun 22, 2011 10.27 10.39 10.22 10.25 340,771 -0.09(-0.86%)
Jun 21, 2011 9.898 10.41 9.850 10.33 309,829 +0.50(+5.10%)
Jun 20, 2011 9.793 9.866 9.664 9.833 281,426 +0.12(+1.25%)
Jun 17, 2011 9.850 10.01 9.664 9.712 638,093 -0.09(-0.91%)
Jun 16, 2011 9.655 9.882 9.550 9.801 270,081 +0.15(+1.59%)
Jun 15, 2011 9.761 9.858 9.623 9.647 220,739 -0.25(-2.53%)
Jun 14, 2011 9.728 9.971 9.728 9.898 201,117 +0.26(+2.68%)
Jun 13, 2011 9.655 9.833 9.607 9.639 270,548 -0.02(-0.17%)
Jun 10, 2011 9.769 9.858 9.623 9.655 298,739 -0.17(-1.73%)
Jun 09, 2011 9.728 9.947 9.688 9.825 156,781 +0.10(+1.00%)
Jun 08, 2011 9.850 9.906 9.542 9.728 416,649 -0.17(-1.72%)
Jun 07, 2011 10.17 10.17 9.817 9.898 458,278 -0.17(-1.69%)
Jun 06, 2011 10.25 10.29 10.04 10.07 199,854 -0.18(-1.74%)
Jun 03, 2011 10.24 10.45 10.20 10.25 262,272 +0.39(+3.94%)
May 24, 2011 9.930 10.03 9.753 9.858 283,320 -0.06(-0.65%)
May 23, 2011 9.995 10.08 9.922 9.922 146,960 -0.25(-2.46%)
May 20, 2011 10.24 10.31 9.987 10.17 241,517 -0.14(-1.37%)
May 19, 2011 10.15 10.37 10.12 10.31 332,852 +0.21(+2.04%)
May 18, 2011 10.01 10.13 9.858 10.11 156,573 +0.10(+0.97%)
May 17, 2011 9.817 10.06 9.753 10.01 242,750 +0.12(+1.23%)
May 16, 2011 10.09 10.14 9.866 9.890 245,510 -0.27(-2.63%)
May 13, 2011 10.42 10.42 10.15 10.16 252,519 -0.24(-2.33%)
May 12, 2011 10.29 10.41 9.753 10.40 217,027 +0.05(+0.47%)
May 11, 2011 10.50 10.55 10.20 10.35 338,038 -0.17(-1.61%)
May 10, 2011 10.41 10.53 10.37 10.52 254,597 +0.11(+1.09%)
May 09, 2011 10.32 10.42 10.25 10.41 255,184 +0.05(+0.47%)
May 06, 2011 10.36 10.40 10.25 10.36 263,936 +0.13(+1.26%)
May 05, 2011 10.34 10.44 10.19 10.23 375,804 -0.23(-2.17%)
May 04, 2011 10.26 10.58 10.16 10.46 549,935 +0.19(+1.81%)
May 03, 2011 10.19 10.34 9.906 10.27 556,096 +0.00(+0.00%)
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.