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, 2009 6.712 6.773 6.561 6.705 390,172 -0.01(-0.11%)
Sep 29, 2009 6.659 6.742 6.592 6.712 268,954 +0.05(+0.79%)
Sep 28, 2009 6.554 6.712 6.471 6.659 196,362 +0.15(+2.32%)
Sep 25, 2009 6.584 6.599 6.388 6.509 358,933 -0.10(-1.48%)
Sep 24, 2009 6.614 6.644 6.463 6.607 373,585 +0.04(+0.57%)
Sep 23, 2009 6.599 6.637 6.554 6.569 244,750 -0.02(-0.34%)
Sep 22, 2009 6.561 6.659 6.478 6.592 410,199 +0.06(+0.92%)
Sep 21, 2009 6.463 6.599 6.184 6.531 1,312,191 +0.03(+0.46%)
Sep 18, 2009 6.116 6.509 6.079 6.501 1,183,567 +0.39(+6.42%)
Sep 17, 2009 6.033 6.139 5.935 6.109 553,654 +0.05(+0.75%)
Sep 16, 2009 5.883 6.071 5.664 6.064 296,247 +0.18(+3.08%)
Sep 15, 2009 5.988 6.026 5.837 5.883 211,978 -0.11(-1.89%)
Sep 14, 2009 5.943 6.026 5.928 5.996 105,585 +0.03(+0.51%)
Sep 11, 2009 6.026 6.026 5.943 5.966 106,615 -0.04(-0.63%)
Sep 10, 2009 6.011 6.049 5.913 6.003 115,343 -0.03(-0.50%)
Sep 09, 2009 5.988 6.056 5.923 6.033 190,343 +0.02(+0.38%)
Sep 08, 2009 6.056 6.067 5.868 6.011 144,069 -0.02(-0.25%)
Sep 04, 2009 5.958 6.064 5.883 6.026 154,845 +0.02(+0.25%)
Sep 03, 2009 5.762 6.011 5.724 6.011 271,302 +0.26(+4.59%)
Sep 02, 2009 5.679 5.822 5.656 5.747 249,376 +0.07(+1.20%)
Sep 01, 2009 5.769 5.913 5.664 5.679 357,267 -0.11(-1.83%)
Aug 31, 2009 5.687 5.822 5.602 5.785 288,218 +0.05(+0.79%)
Aug 28, 2009 5.875 5.920 5.724 5.739 203,462 -0.11(-1.81%)
Aug 27, 2009 5.875 5.928 5.656 5.845 145,655 -0.01(-0.13%)
Aug 26, 2009 5.981 6.011 5.830 5.852 141,245 -0.14(-2.39%)
Aug 25, 2009 6.079 6.101 5.966 5.996 130,620 -0.04(-0.63%)
Aug 24, 2009 6.033 6.147 5.905 6.033 411,527 -0.01(-0.12%)
Aug 21, 2009 5.973 6.109 5.905 6.041 867,145 +0.18(+3.09%)
Aug 20, 2009 5.913 5.988 5.822 5.860 215,947 -0.08(-1.40%)
Aug 19, 2009 5.852 5.966 5.852 5.943 194,757 +0.00(+0.00%)
Aug 18, 2009 5.935 6.033 5.852 5.943 153,108 +0.03(+0.51%)
Aug 17, 2009 5.845 5.920 5.777 5.913 238,822 +0.05(+0.77%)
Aug 14, 2009 6.026 6.041 5.852 5.868 245,114 -0.15(-2.51%)
Aug 13, 2009 6.026 6.049 5.943 6.018 247,130 +0.02(+0.38%)
Aug 12, 2009 5.951 6.071 5.913 5.996 392,004 +0.07(+1.15%)
Aug 11, 2009 5.966 6.018 5.822 5.928 230,453 -0.08(-1.38%)
Aug 10, 2009 5.777 6.033 5.777 6.011 269,426 +0.17(+2.84%)
Aug 07, 2009 6.056 6.184 5.845 5.845 441,986 -0.12(-2.02%)
Aug 06, 2009 6.064 6.071 5.792 5.966 346,161 -0.05(-0.88%)
Aug 05, 2009 6.033 6.071 5.920 6.018 388,141 -0.02(-0.37%)
Aug 04, 2009 5.898 6.041 5.807 6.041 356,580 +0.12(+2.04%)
Aug 03, 2009 5.830 5.981 5.694 5.920 455,712 +0.20(+3.43%)
Jul 31, 2009 5.762 5.861 5.709 5.724 183,627 -0.08(-1.30%)
Jul 30, 2009 5.951 5.996 5.762 5.800 188,759 -0.07(-1.16%)
Jul 29, 2009 5.656 5.905 5.619 5.868 227,451 +0.17(+2.91%)
Jul 28, 2009 5.694 5.752 5.649 5.702 300,977 -0.02(-0.26%)
Jul 27, 2009 5.883 5.943 5.679 5.717 309,306 -0.20(-3.44%)
Jul 24, 2009 5.981 6.033 5.913 5.920 246,390 -0.10(-1.63%)
Jul 23, 2009 6.026 6.177 5.951 6.018 481,685 -0.04(-0.62%)
Jul 22, 2009 5.935 6.071 5.883 6.056 217,148 +0.08(+1.26%)
Jul 21, 2009 6.041 6.049 5.920 5.981 259,261 -0.05(-0.87%)
Jul 20, 2009 5.928 6.086 5.852 6.033 374,331 +0.15(+2.56%)
Jul 17, 2009 6.018 6.033 5.754 5.883 350,177 -0.12(-2.01%)
Jul 16, 2009 5.830 6.011 5.769 6.003 389,336 +0.16(+2.71%)
Jul 15, 2009 5.430 5.852 5.423 5.845 917,213 +0.57(+10.71%)
Jul 14, 2009 5.242 5.377 5.181 5.279 384,146 +0.08(+1.60%)
Jul 13, 2009 5.061 5.226 4.940 5.196 383,187 +0.26(+5.35%)
Jul 10, 2009 4.887 5.015 4.872 4.932 281,924 +0.03(+0.62%)
Jul 09, 2009 4.940 5.015 4.864 4.902 129,219 +0.01(+0.15%)
Jul 08, 2009 5.083 5.189 4.864 4.895 339,050 -0.15(-2.99%)
Jul 07, 2009 5.204 5.204 5.045 5.045 130,330 -0.17(-3.18%)
Jul 06, 2009 4.947 5.242 4.947 5.211 274,008 +0.20(+3.91%)
Jul 02, 2009 5.136 5.166 4.925 5.015 343,465 -0.19(-3.62%)
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.