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 28, 2018 14.23 14.38 14.14 14.19 541,127 +0.00(+0.00%)
Sep 27, 2018 13.90 14.28 13.85 14.19 597,559 +0.29(+2.07%)
Sep 26, 2018 14.09 14.14 13.80 13.90 411,467 -0.10(-0.69%)
Sep 25, 2018 14.23 14.33 13.85 13.99 532,492 -0.19(-1.35%)
Sep 24, 2018 14.04 14.19 13.76 14.19 895,046 +0.24(+1.72%)
Sep 21, 2018 14.71 14.71 13.76 13.95 7,281,172 -0.77(-5.21%)
Sep 20, 2018 13.80 15.00 13.66 14.71 2,285,486 +0.96(+6.97%)
Sep 19, 2018 14.23 14.23 13.52 13.76 1,445,525 -0.48(-3.37%)
Sep 18, 2018 14.19 14.71 13.76 14.23 1,589,728 +0.14(+1.02%)
Sep 17, 2018 15.19 15.43 13.80 14.09 2,581,670 -1.53(-9.82%)
Sep 14, 2018 15.67 15.67 15.48 15.62 194,876 -0.05(-0.31%)
Sep 13, 2018 15.67 15.72 15.48 15.67 239,375 +0.14(+0.93%)
Sep 12, 2018 15.58 15.62 15.38 15.53 181,441 -0.10(-0.61%)
Sep 11, 2018 15.62 15.67 15.38 15.62 205,989 -0.05(-0.31%)
Sep 10, 2018 15.67 15.67 15.53 15.67 146,596 +0.05(+0.31%)
Sep 07, 2018 15.72 15.82 15.43 15.62 261,852 -0.14(-0.91%)
Sep 06, 2018 15.67 15.82 15.58 15.77 273,584 +0.19(+1.23%)
Sep 05, 2018 15.86 15.94 15.53 15.58 337,442 -0.38(-2.40%)
Sep 04, 2018 16.01 16.10 15.77 15.96 349,881 -0.07(-0.42%)
Aug 31, 2018 16.03 16.03 16.03 0 +0.00(+0.00%)
Aug 30, 2018 15.98 16.17 15.88 16.03 375,241 +0.00(+0.00%)
Aug 29, 2018 16.12 16.17 16.00 16.03 373,748 -0.05(-0.30%)
Aug 28, 2018 16.22 16.36 15.98 16.07 329,138 -0.14(-0.88%)
Aug 27, 2018 16.36 16.50 16.12 16.22 346,902 -0.05(-0.29%)
Aug 24, 2018 16.36 16.50 16.27 16.27 193,817 -0.05(-0.29%)
Aug 23, 2018 16.27 16.50 16.22 16.31 193,746 +0.00(+0.00%)
Aug 22, 2018 16.46 16.65 16.31 16.31 168,089 -0.14(-0.87%)
Aug 21, 2018 16.41 16.60 16.27 16.46 359,981 +0.14(+0.88%)
Aug 20, 2018 16.36 16.46 16.07 16.31 301,205 +0.05(+0.29%)
Aug 17, 2018 16.07 16.36 15.84 16.27 469,816 +0.14(+0.89%)
Aug 16, 2018 15.79 16.17 15.74 16.12 348,520 +0.38(+2.42%)
Aug 15, 2018 15.65 15.84 15.55 15.74 276,553 +0.00(+0.00%)
Aug 14, 2018 15.41 15.74 15.41 15.74 201,077 +0.38(+2.48%)
Aug 13, 2018 15.60 15.79 15.36 15.36 326,483 -0.29(-1.83%)
Aug 10, 2018 15.74 16.07 15.60 15.65 292,141 -0.19(-1.20%)
Aug 09, 2018 15.60 16.07 15.55 15.84 282,782 +0.29(+1.84%)
Aug 08, 2018 15.50 15.60 15.31 15.55 256,324 +0.10(+0.62%)
Aug 07, 2018 15.36 15.45 15.22 15.45 455,803 +0.10(+0.62%)
Aug 06, 2018 15.22 15.69 14.88 15.36 393,421 +0.14(+0.94%)
Aug 03, 2018 15.93 15.93 15.03 15.22 493,611 -0.62(-3.92%)
Aug 02, 2018 16.22 16.46 15.36 15.84 678,483 -0.38(-2.35%)
Aug 01, 2018 15.55 16.22 15.22 16.22 545,316 +0.57(+3.66%)
Jul 31, 2018 15.31 15.74 15.12 15.65 634,967 +0.33(+2.18%)
Jul 30, 2018 15.36 15.41 15.07 15.31 444,441 +0.00(+0.00%)
Jul 27, 2018 15.84 15.84 15.26 15.31 302,623 -0.52(-3.31%)
Jul 26, 2018 15.84 15.48 15.84 467,532 +0.19(+1.22%)
Jul 25, 2018 15.41 15.65 15.41 15.65 253,409 +0.14(+0.92%)
Jul 24, 2018 15.60 15.60 15.22 15.50 357,376 -0.05(-0.31%)
Jul 23, 2018 15.36 15.55 15.26 15.55 188,672 +0.14(+0.93%)
Jul 20, 2018 15.55 15.60 15.36 15.41 194,142 -0.14(-0.92%)
Jul 19, 2018 15.31 15.65 15.31 15.55 270,470 +0.24(+1.56%)
Jul 18, 2018 15.17 15.31 14.98 15.31 637,144 +0.10(+0.63%)
Jul 17, 2018 15.31 15.55 15.14 15.22 318,452 -0.10(-0.62%)
Jul 16, 2018 15.55 15.60 15.26 15.31 427,940 -0.29(-1.83%)
Jul 13, 2018 15.84 15.88 15.55 15.60 167,499 -0.19(-1.21%)
Jul 12, 2018 15.79 15.79 15.55 15.79 360,448 +0.10(+0.61%)
Jul 11, 2018 15.55 15.84 15.50 15.69 384,422 +0.05(+0.30%)
Jul 10, 2018 15.79 15.84 15.41 15.65 293,054 -0.10(-0.61%)
Jul 09, 2018 15.93 15.93 15.65 15.74 349,027 -0.19(-1.20%)
Jul 06, 2018 15.79 15.93 15.69 15.93 299,876 +0.17(+1.06%)
Jul 05, 2018 15.50 15.79 15.36 15.76 368,750 +0.26(+1.69%)
Jul 03, 2018 15.50 15.50 15.50 0 +0.48(+3.17%)
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.