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 (%)
Aug 29, 2014 16.02 15.96 15.96 15.96 142,742 -0.01(-0.05%)
Aug 28, 2014 16.10 16.16 15.97 15.97 147,734 -0.19(-1.16%)
Aug 27, 2014 16.13 16.18 15.79 16.16 231,389 +0.04(+0.26%)
Aug 26, 2014 16.08 16.26 16.07 16.12 249,448 +0.03(+0.16%)
Aug 25, 2014 16.30 16.37 15.95 16.09 185,339 -0.10(-0.63%)
Aug 22, 2014 16.19 16.36 16.05 16.19 197,850 +0.00(+0.00%)
Aug 21, 2014 16.09 16.25 15.91 16.19 190,567 +0.09(+0.53%)
Aug 20, 2014 16.18 16.24 15.96 16.11 191,102 -0.14(-0.89%)
Aug 19, 2014 16.30 16.32 16.19 16.25 162,619 -0.03(-0.21%)
Aug 18, 2014 16.23 16.40 16.09 16.29 280,196 +0.28(+1.76%)
Aug 15, 2014 16.44 16.44 15.90 16.01 475,910 -0.27(-1.67%)
Aug 14, 2014 16.12 16.36 16.05 16.28 290,802 +0.12(+0.74%)
Aug 13, 2014 16.17 16.29 16.04 16.16 386,938 +0.10(+0.64%)
Aug 12, 2014 15.85 16.20 15.79 16.06 442,479 +0.16(+1.02%)
Aug 11, 2014 15.76 16.00 15.63 15.90 581,963 +0.27(+1.74%)
Aug 08, 2014 15.50 16.14 15.09 15.62 1,223,338 +1.03(+7.06%)
Aug 07, 2014 14.62 14.66 14.46 14.59 271,288 +0.00(+0.00%)
Aug 06, 2014 14.47 14.80 14.41 14.59 236,252 +0.02(+0.12%)
Aug 05, 2014 14.49 14.63 14.36 14.58 328,165 +0.00(+0.00%)
Aug 04, 2014 14.13 14.64 14.07 14.58 469,504 +0.43(+3.07%)
Aug 01, 2014 14.41 14.41 14.01 14.14 442,116 -0.23(-1.60%)
Jul 31, 2014 14.17 14.44 14.08 14.37 508,389 -0.03(-0.18%)
Jul 30, 2014 14.51 14.61 14.29 14.40 455,654 +0.04(+0.30%)
Jul 29, 2014 14.29 14.46 14.26 14.35 638,559 +0.14(+0.96%)
Jul 28, 2014 14.10 14.30 14.01 14.22 471,461 +0.17(+1.21%)
Jul 25, 2014 13.86 14.08 13.81 14.05 419,560 +0.04(+0.30%)
Jul 24, 2014 14.03 14.17 13.89 14.01 343,112 -0.01(-0.06%)
Jul 23, 2014 14.16 14.16 13.94 14.01 250,928 -0.14(-1.02%)
Jul 22, 2014 14.02 14.35 13.85 14.16 310,204 +0.21(+1.53%)
Jul 21, 2014 13.96 14.05 13.79 13.95 236,937 -0.20(-1.39%)
Jul 18, 2014 14.18 14.23 13.82 14.14 410,675 +0.28(+2.03%)
Jul 17, 2014 14.15 14.27 13.84 13.86 403,295 -0.35(-2.46%)
Jul 16, 2014 14.27 14.58 14.11 14.21 535,983 +0.08(+0.54%)
Jul 15, 2014 14.32 14.62 13.93 14.13 668,499 -0.61(-4.16%)
Jul 14, 2014 13.98 15.04 13.98 14.75 1,157,341 +1.28(+9.49%)
Jul 11, 2014 13.07 13.55 13.03 13.47 769,292 +0.49(+3.74%)
Jul 10, 2014 13.00 13.16 12.78 12.98 237,454 -0.27(-2.06%)
Jul 09, 2014 13.34 13.48 13.24 13.26 331,290 -0.07(-0.51%)
Jul 08, 2014 13.50 13.54 13.11 13.32 390,791 -0.19(-1.39%)
Jul 07, 2014 13.72 13.76 13.50 13.51 353,372 -0.16(-1.18%)
Jul 03, 2014 13.59 13.67 13.67 13.67 240,056 +0.14(+1.07%)
Jul 02, 2014 13.68 13.87 13.51 13.53 395,836 -0.18(-1.31%)
Jul 01, 2014 13.54 13.80 13.43 13.71 577,271 +0.20(+1.51%)
Jun 30, 2014 13.42 13.55 13.26 13.50 419,554 +0.03(+0.19%)
Jun 27, 2014 13.38 13.51 13.23 13.48 568,329 -0.01(-0.06%)
Jun 26, 2014 13.46 13.59 13.34 13.49 218,707 +0.04(+0.32%)
Jun 25, 2014 13.51 13.66 13.34 13.44 355,264 -0.09(-0.69%)
Jun 24, 2014 13.45 13.76 13.39 13.54 418,938 +0.04(+0.32%)
Jun 23, 2014 13.40 13.62 13.39 13.49 265,646 +0.09(+0.64%)
Jun 20, 2014 13.50 13.50 13.29 13.41 804,736 -0.04(-0.32%)
Jun 19, 2014 13.81 13.81 13.34 13.45 338,097 -0.26(-1.93%)
Jun 18, 2014 13.56 13.83 13.46 13.72 545,241 +0.17(+1.26%)
Jun 17, 2014 13.66 13.66 13.46 13.54 412,414 -0.15(-1.12%)
Jun 16, 2014 13.77 13.84 13.61 13.70 267,956 -0.07(-0.49%)
Jun 13, 2014 13.80 13.83 13.68 13.77 180,976 -0.03(-0.19%)
Jun 12, 2014 13.90 14.07 13.71 13.79 218,361 -0.14(-1.04%)
Jun 11, 2014 14.19 14.37 13.92 13.94 186,092 -0.37(-2.62%)
Jun 10, 2014 14.28 14.39 14.11 14.31 155,598 +0.01(+0.06%)
Jun 06, 2014 14.12 14.47 13.94 14.30 257,307 +0.29(+2.07%)
Jun 05, 2014 13.72 14.05 13.49 14.01 268,517 +0.32(+2.36%)
Jun 04, 2014 13.58 13.84 13.47 13.69 209,446 +0.05(+0.37%)
Jun 03, 2014 13.96 14.08 13.58 13.64 319,639 -0.32(-2.32%)
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.