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 30, 2019 20.48 20.50 20.17 20.27 623,321 -0.09(-0.43%)
Aug 29, 2019 20.27 20.54 20.21 20.36 332,542 +0.25(+1.26%)
Aug 28, 2019 19.67 20.14 19.58 20.11 379,643 +0.48(+2.43%)
Aug 27, 2019 19.78 19.98 19.52 19.63 238,300 -0.02(-0.10%)
Aug 26, 2019 19.59 19.69 19.47 19.65 269,215 +0.32(+1.66%)
Aug 23, 2019 19.90 19.90 19.30 19.33 516,421 -0.47(-2.36%)
Aug 22, 2019 19.96 20.05 19.71 19.80 215,061 -0.22(-1.12%)
Aug 21, 2019 20.02 20.23 19.92 20.02 389,824 +0.07(+0.34%)
Aug 20, 2019 19.91 20.04 19.60 19.95 315,806 -0.04(-0.19%)
Aug 19, 2019 20.22 20.28 19.91 19.99 489,889 +0.01(+0.05%)
Aug 16, 2019 19.70 20.00 19.65 19.98 349,758 +0.46(+2.34%)
Aug 15, 2019 19.56 19.59 19.40 19.52 479,227 -0.10(-0.50%)
Aug 14, 2019 19.88 19.88 19.48 19.62 253,186 -0.39(-1.95%)
Aug 13, 2019 20.12 20.27 19.99 20.01 199,015 -0.10(-0.48%)
Aug 12, 2019 20.17 20.25 19.97 20.11 162,315 -0.10(-0.48%)
Aug 09, 2019 20.55 20.74 20.07 20.21 468,671 -0.41(-1.98%)
Aug 08, 2019 20.83 20.83 19.90 20.62 410,939 +0.22(+1.10%)
Aug 07, 2019 20.21 20.50 19.80 20.39 611,666 -0.06(-0.29%)
Aug 06, 2019 20.66 20.85 20.43 20.45 574,864 -0.14(-0.66%)
Aug 05, 2019 20.77 20.99 20.37 20.59 720,747 -0.90(-4.17%)
Aug 02, 2019 21.96 22.24 21.45 21.48 1,390,098 -0.56(-2.52%)
Aug 01, 2019 19.02 22.84 18.64 22.04 2,037,187 +4.37(+24.75%)
Jul 31, 2019 17.92 18.24 17.65 17.66 634,429 -0.19(-1.09%)
Jul 30, 2019 17.86 17.96 17.72 17.86 458,890 -0.04(-0.22%)
Jul 29, 2019 17.92 18.00 17.62 17.90 720,584 -0.06(-0.33%)
Jul 26, 2019 17.20 18.02 17.20 17.96 739,975 +0.86(+5.01%)
Jul 25, 2019 17.11 17.16 16.91 17.10 402,571 -0.01(-0.06%)
Jul 24, 2019 16.89 17.13 16.85 17.11 305,914 +0.18(+1.09%)
Jul 23, 2019 16.69 16.92 16.65 16.92 489,355 +0.26(+1.58%)
Jul 22, 2019 16.62 16.71 16.52 16.66 214,516 +0.10(+0.59%)
Jul 19, 2019 16.65 16.94 16.55 16.56 430,471 -0.12(-0.70%)
Jul 18, 2019 16.60 16.72 16.46 16.68 260,577 +0.09(+0.53%)
Jul 17, 2019 16.44 16.67 16.29 16.59 254,181 +0.18(+1.07%)
Jul 16, 2019 16.34 16.48 16.33 16.42 233,013 +0.02(+0.12%)
Jul 15, 2019 16.33 16.40 16.13 16.40 300,086 +0.15(+0.90%)
Jul 12, 2019 16.18 16.35 16.12 16.25 285,988 +0.08(+0.48%)
Jul 11, 2019 16.21 16.22 16.02 16.18 226,622 -0.04(-0.24%)
Jul 10, 2019 16.27 16.30 16.16 16.21 177,744 +0.05(+0.30%)
Jul 09, 2019 16.08 16.21 16.00 16.17 281,795 +0.08(+0.48%)
Jul 08, 2019 15.99 16.10 15.80 16.09 327,095 +0.05(+0.30%)
Jul 05, 2019 15.96 16.04 15.81 16.04 161,837 +0.04(+0.24%)
Jul 03, 2019 15.80 16.14 15.80 16.00 139,759 +0.13(+0.80%)
Jul 02, 2019 15.69 15.96 15.69 15.87 181,716 +0.23(+1.49%)
Jul 01, 2019 15.71 15.80 15.29 15.64 811,097 +0.02(+0.12%)
Jun 28, 2019 15.53 15.75 15.53 15.62 630,098 +0.12(+0.75%)
Jun 27, 2019 15.20 15.51 15.19 15.50 257,196 +0.36(+2.38%)
Jun 26, 2019 15.46 15.53 15.14 15.14 688,295 -0.24(-1.58%)
Jun 25, 2019 15.35 15.48 15.29 15.39 227,919 +0.01(+0.06%)
Jun 24, 2019 15.62 15.63 15.36 15.38 634,642 -0.23(-1.50%)
Jun 21, 2019 15.63 15.93 15.59 15.61 379,743 -0.05(-0.31%)
Jun 20, 2019 15.74 15.78 15.62 15.66 172,781 +0.08(+0.50%)
Jun 19, 2019 15.57 15.59 15.36 15.58 308,692 +0.02(+0.13%)
Jun 18, 2019 15.59 15.74 15.44 15.56 272,103 +0.01(+0.06%)
Jun 17, 2019 15.66 15.78 15.54 15.55 305,840 -0.08(-0.50%)
Jun 14, 2019 15.66 15.87 15.54 15.63 291,020 -0.06(-0.37%)
Jun 13, 2019 15.86 15.94 15.63 15.69 299,787 -0.11(-0.68%)
Jun 12, 2019 15.80 16.00 15.77 15.80 195,576 -0.05(-0.31%)
Jun 11, 2019 15.92 16.01 15.55 15.84 289,712 +0.02(+0.12%)
Jun 10, 2019 15.87 16.04 15.80 15.82 208,920 +0.03(+0.18%)
Jun 07, 2019 15.43 15.94 15.40 15.80 332,495 +0.18(+1.18%)
Jun 06, 2019 15.60 15.73 15.52 15.61 286,590 +0.01(+0.06%)
Jun 05, 2019 15.63 15.65 15.49 15.60 196,564 +0.03(+0.19%)
Jun 04, 2019 15.27 15.62 15.23 15.57 907,274 +0.45(+2.95%)
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.