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 (%)
Sep 30, 2016 20.93 21.33 20.69 21.22 283,032 +0.40(+1.91%)
Sep 29, 2016 21.00 21.10 20.77 20.83 156,498 -0.22(-1.03%)
Sep 28, 2016 21.06 21.07 20.94 21.04 153,063 +0.06(+0.30%)
Sep 27, 2016 21.07 21.12 20.91 20.98 129,636 -0.06(-0.30%)
Sep 26, 2016 21.23 21.34 21.03 21.04 137,737 -0.33(-1.56%)
Sep 23, 2016 21.21 21.49 21.17 21.38 194,219 +0.05(+0.21%)
Sep 22, 2016 20.88 21.38 20.84 21.33 203,758 +0.48(+2.30%)
Sep 21, 2016 20.65 20.92 20.65 20.85 239,628 +0.23(+1.09%)
Sep 20, 2016 20.55 20.74 20.37 20.63 112,776 +0.11(+0.53%)
Sep 19, 2016 20.57 20.65 20.37 20.52 129,633 +0.05(+0.26%)
Sep 16, 2016 20.45 20.65 20.33 20.46 341,429 +0.09(+0.44%)
Sep 15, 2016 20.27 20.44 20.18 20.37 102,424 +0.13(+0.62%)
Sep 14, 2016 20.43 20.44 20.25 20.25 77,162 -0.14(-0.71%)
Sep 13, 2016 20.55 20.59 20.31 20.39 317,637 -0.21(-1.03%)
Sep 12, 2016 20.41 20.64 20.41 20.60 214,180 +0.13(+0.64%)
Sep 09, 2016 20.83 20.83 20.43 20.47 206,339 -0.45(-2.16%)
Sep 08, 2016 20.93 21.11 20.88 20.93 208,625 -0.07(-0.34%)
Sep 07, 2016 21.02 21.05 20.84 21.00 256,002 -0.06(-0.30%)
Sep 06, 2016 21.21 21.31 20.90 21.06 276,310 -0.19(-0.89%)
Sep 02, 2016 20.89 21.25 21.25 21.25 513,769 +0.44(+2.13%)
Sep 01, 2016 20.74 20.85 20.63 20.81 296,522 +0.05(+0.26%)
Aug 31, 2016 20.84 20.93 20.62 20.75 275,703 -0.07(-0.35%)
Aug 30, 2016 20.84 20.86 20.71 20.83 121,723 +0.04(+0.17%)
Aug 29, 2016 20.66 20.83 20.65 20.79 196,474 -0.05(-0.22%)
Aug 26, 2016 20.81 20.97 20.52 20.84 167,684 -0.01(-0.04%)
Aug 25, 2016 20.73 20.91 20.72 20.84 216,716 +0.04(+0.17%)
Aug 24, 2016 20.72 20.96 20.72 20.81 143,646 +0.01(+0.04%)
Aug 23, 2016 20.54 20.88 20.54 20.80 184,682 +0.29(+1.41%)
Aug 22, 2016 20.23 20.76 20.21 20.51 314,320 +0.18(+0.89%)
Aug 19, 2016 20.41 20.41 20.26 20.33 319,314 -0.10(-0.49%)
Aug 18, 2016 20.41 20.56 20.32 20.43 415,696 -0.02(-0.09%)
Aug 17, 2016 20.66 20.66 20.30 20.45 228,320 -0.16(-0.79%)
Aug 16, 2016 21.03 21.03 20.58 20.61 201,769 -0.42(-1.98%)
Aug 15, 2016 21.02 21.09 20.85 21.02 329,390 +0.14(+0.65%)
Aug 12, 2016 20.95 21.05 20.78 20.89 224,935 -0.13(-0.60%)
Aug 11, 2016 21.26 21.30 21.01 21.02 243,295 -0.17(-0.81%)
Aug 10, 2016 20.99 21.24 20.97 21.19 189,929 +0.15(+0.73%)
Aug 09, 2016 21.05 21.13 20.94 21.03 284,950 +0.01(+0.04%)
Aug 08, 2016 21.20 21.26 20.93 21.02 346,987 -0.07(-0.34%)
Aug 05, 2016 20.59 21.28 20.26 21.10 577,031 +0.06(+0.30%)
Aug 04, 2016 21.16 21.19 20.84 21.03 261,030 -0.04(-0.17%)
Aug 03, 2016 21.24 21.24 20.92 21.07 235,855 -0.20(-0.96%)
Aug 02, 2016 21.49 21.49 21.08 21.27 284,310 -0.13(-0.61%)
Aug 01, 2016 21.13 21.51 21.06 21.40 333,122 +0.34(+1.63%)
Jul 29, 2016 21.20 21.20 20.83 21.06 333,021 -0.10(-0.47%)
Jul 28, 2016 21.16 21.21 21.04 21.16 178,314 +0.01(+0.04%)
Jul 27, 2016 20.98 21.17 20.82 21.15 262,782 +0.15(+0.73%)
Jul 26, 2016 21.02 21.15 20.82 21.00 242,799 +0.05(+0.26%)
Jul 25, 2016 21.02 21.09 20.85 20.94 151,944 -0.11(-0.51%)
Jul 22, 2016 20.93 21.05 20.82 21.05 246,350 +0.17(+0.82%)
Jul 21, 2016 20.83 20.95 20.74 20.88 384,620 -0.04(-0.17%)
Jul 20, 2016 20.81 20.96 20.77 20.92 224,680 +0.24(+1.18%)
Jul 19, 2016 20.63 20.71 20.52 20.67 196,903 +0.08(+0.39%)
Jul 18, 2016 20.55 20.91 20.50 20.59 214,302 +0.12(+0.57%)
Jul 15, 2016 20.85 20.93 20.41 20.47 435,578 -0.23(-1.13%)
Jul 14, 2016 21.01 21.08 20.68 20.71 430,604 -0.24(-1.16%)
Jul 13, 2016 20.95 21.41 20.89 20.95 651,463 +0.02(+0.09%)
Jul 12, 2016 20.86 21.03 20.73 20.93 347,538 +0.30(+1.44%)
Jul 11, 2016 20.68 20.86 20.09 20.64 477,815 +0.09(+0.44%)
Jul 08, 2016 20.35 20.07 20.07 20.55 474,329 +0.48(+2.39%)
Jul 07, 2016 20.17 20.34 20.00 20.07 208,026 +0.13(+0.63%)
Jul 05, 2016 20.00 20.15 19.80 19.94 405,202 +0.17(+0.87%)
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.