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, 2002 1.297 1.365 1.259 1.290 315,307 -0.01(-0.58%)
Sep 27, 2002 1.282 1.320 1.252 1.297 38,452 -0.02(-1.71%)
Sep 26, 2002 1.259 1.335 1.259 1.320 96,395 +0.00(+0.00%)
Sep 25, 2002 1.259 1.320 1.222 1.320 155,532 +0.05(+4.17%)
Sep 24, 2002 1.282 1.297 1.169 1.267 252,922 -0.02(-1.18%)
Sep 23, 2002 1.275 1.320 1.252 1.282 247,950 +0.00(+0.00%)
Sep 20, 2002 1.290 1.312 1.282 1.282 196,769 +0.00(+0.00%)
Sep 19, 2002 1.335 1.380 1.267 1.282 73,456 -0.06(-4.49%)
Sep 18, 2002 1.259 1.410 1.259 1.342 914,896 +0.07(+5.33%)
Sep 17, 2002 1.282 1.297 1.244 1.275 207,376 +0.00(+0.00%)
Sep 16, 2002 1.282 1.312 1.267 1.275 30,629 -0.01(-0.59%)
Sep 13, 2002 1.244 1.297 1.222 1.282 97,456 +0.04(+3.03%)
Sep 12, 2002 1.229 1.282 1.229 1.244 45,744 -0.02(-1.20%)
Sep 11, 2002 1.259 1.282 1.244 1.259 16,176 -0.04(-2.91%)
Sep 10, 2002 1.282 1.312 1.244 1.297 51,578 +0.02(+1.18%)
Sep 09, 2002 1.282 1.312 1.244 1.282 17,104 +0.00(+0.00%)
Sep 06, 2002 1.259 1.297 1.244 1.282 97,456 +0.02(+1.80%)
Sep 05, 2002 1.244 1.297 1.244 1.259 47,733 -0.02(-1.18%)
Sep 04, 2002 1.275 1.282 1.244 1.275 25,060 +0.03(+2.42%)
Sep 03, 2002 1.252 1.290 1.244 1.244 44,418 +0.00(+0.00%)
Aug 30, 2002 1.229 1.312 1.229 1.244 69,627 -0.04(-2.94%)
Aug 29, 2002 1.252 1.282 1.244 1.282 103,423 +0.00(+0.00%)
Aug 28, 2002 1.259 1.297 1.259 1.282 275,796 +0.00(+0.00%)
Aug 27, 2002 1.267 1.297 1.259 1.282 116,417 +0.01(+0.59%)
Aug 26, 2002 1.214 1.290 1.214 1.275 35,932 +0.05(+3.68%)
Aug 23, 2002 1.259 1.297 1.222 1.229 70,805 -0.03(-2.40%)
Aug 22, 2002 1.214 1.320 1.214 1.259 99,445 -0.02(-1.18%)
Aug 21, 2002 1.207 1.275 1.207 1.275 30,098 +0.07(+5.63%)
Aug 20, 2002 1.207 1.320 1.199 1.207 65,965 -0.08(-5.88%)
Aug 16, 2002 1.192 1.320 1.192 1.282 53,037 +0.08(+6.25%)
Aug 15, 2002 1.320 1.320 1.207 1.207 23,336 -0.08(-5.88%)
Aug 14, 2002 1.214 1.320 1.207 1.282 37,524 +0.08(+6.25%)
Aug 13, 2002 1.282 1.282 1.207 1.207 173,830 -0.08(-5.88%)
Aug 12, 2002 1.320 1.327 1.259 1.282 54,363 -0.02(-1.68%)
Aug 07, 2002 1.335 1.342 1.244 1.304 443,260 -0.03(-2.32%)
Aug 06, 2002 1.229 1.342 1.229 1.335 55,954 +0.13(+10.62%)
Aug 05, 2002 1.146 1.207 1.146 1.207 87,644 +0.06(+5.26%)
Aug 02, 2002 1.154 1.199 1.131 1.146 131,665 +0.01(+0.73%)
Aug 01, 2002 1.078 1.169 1.048 1.138 296,850 +0.14(+13.46%)
Jul 31, 2002 1.101 1.192 0.9880 1.003 189,455 -0.14(-12.50%)
Jul 30, 2002 1.199 1.207 1.071 1.146 389,692 -0.06(-5.00%)
Jul 29, 2002 1.244 1.244 1.169 1.207 418,730 -0.02(-1.84%)
Jul 26, 2002 1.207 1.252 1.169 1.229 97,058 -0.02(-1.81%)
Jul 25, 2002 1.290 1.312 1.214 1.252 60,197 -0.04(-2.92%)
Jul 24, 2002 1.222 1.320 1.214 1.290 83,401 +0.05(+3.64%)
Jul 23, 2002 1.305 1.350 1.244 1.244 71,468 -0.02(-1.20%)
Jul 22, 2002 1.275 1.365 1.244 1.259 85,788 +0.01(+0.60%)
Jul 19, 2002 1.290 1.350 1.244 1.252 57,810 -0.10(-7.26%)
Jul 17, 2002 1.199 1.365 1.199 1.350 84,992 +0.11(+8.49%)
Jul 12, 2002 1.275 1.350 1.169 1.244 767,585 +0.00(+0.06%)
Jul 11, 2002 1.199 1.433 1.192 1.244 92,285 +0.04(+3.06%)
Jul 10, 2002 1.305 1.358 1.139 1.207 112,306 -0.10(-7.51%)
Jul 09, 2002 1.252 1.305 1.252 1.305 65,236 +0.05(+4.22%)
Jul 08, 2002 1.169 1.252 1.169 1.252 165,211 +0.08(+7.10%)
Jul 05, 2002 1.177 1.282 1.131 1.169 79,688 +0.04(+3.33%)
Jul 04, 2002 1.094 1.259 1.094 1.131 251,265 +0.00(+0.00%)
Jul 03, 2002 1.094 1.259 1.094 1.131 251,265 +0.01(+0.67%)
Jul 02, 2002 1.139 1.199 1.094 1.124 294,225 +0.01(+1.00%)
Jul 01, 2002 1.214 1.214 0.9352 1.113 552,915 -0.00(-0.32%)
Jun 28, 2002 1.199 1.365 1.116 1.116 1,680,360 -0.05(-4.52%)
Jun 27, 2002 1.131 1.282 1.109 1.169 423,504 +0.04(+3.33%)
Jun 26, 2002 1.124 1.154 1.048 1.131 335,594 -0.05(-3.85%)
Jun 25, 2002 1.199 1.207 1.131 1.177 321,539 +0.01(+0.65%)
Jun 21, 2002 1.139 1.244 1.139 1.169 373,649 +0.03(+2.65%)
Jun 20, 2002 1.199 1.297 1.056 1.139 691,741 -0.11(-9.04%)
Jun 19, 2002 1.327 1.425 1.169 1.252 494,972 -0.08(-5.68%)
Jun 18, 2002 1.433 1.478 1.305 1.327 194,249 -0.05(-3.30%)
Jun 17, 2002 1.546 1.584 1.358 1.373 145,190 -0.12(-8.08%)
Jun 14, 2002 1.516 1.569 1.478 1.493 260,546 -0.05(-2.94%)
Jun 12, 2002 2.270 2.323 1.493 1.539 896,598 -0.96(-38.37%)
Jun 10, 2002 2.594 2.670 2.413 2.496 126,494 -0.29(-10.54%)
Jun 07, 2002 2.451 2.790 2.451 2.790 204,326 +0.34(+13.85%)
Jun 06, 2002 2.383 2.504 2.383 2.451 82,340 +0.08(+3.17%)
Jun 05, 2002 2.489 2.489 2.232 2.376 304,700 -0.48(-16.89%)
May 31, 2002 3.054 3.092 2.715 2.858 146,118 +0.02(+0.53%)
May 28, 2002 2.866 2.919 2.836 2.843 102,892 +0.01(+0.27%)
May 27, 2002 2.813 2.836 2.775 2.836 26,518 +0.00(+0.00%)
May 24, 2002 2.813 2.836 2.775 2.836 26,518 +0.03(+1.08%)
May 23, 2002 2.730 2.866 2.730 2.806 50,253 +0.05(+1.92%)
May 22, 2002 2.813 2.964 2.753 2.753 83,003 -0.03(-0.97%)
May 21, 2002 2.836 3.002 2.753 2.780 172,239 -0.04(-1.45%)
May 20, 2002 2.866 2.934 2.768 2.821 46,540 -0.08(-2.83%)
May 17, 2002 3.047 3.047 2.798 2.903 158,316 -0.10(-3.29%)
May 16, 2002 3.047 3.070 2.904 3.002 136,173 -0.13(-4.11%)
May 15, 2002 2.843 3.168 2.775 3.130 132,858 +0.24(+8.34%)
May 14, 2002 2.889 2.904 2.783 2.889 67,887 -0.01(-0.49%)
May 13, 2002 2.858 2.941 2.715 2.904 142,936 +0.08(+2.67%)
May 10, 2002 2.994 3.016 2.798 2.828 136,306 -0.11(-3.85%)
May 09, 2002 3.070 3.085 2.941 2.941 32,618 -0.14(-4.41%)
May 08, 2002 3.002 3.137 2.971 3.077 80,219 +0.08(+2.51%)
May 07, 2002 3.115 3.160 2.941 3.002 151,819 -0.18(-5.69%)
May 06, 2002 3.002 3.243 2.911 3.183 238,801 +0.17(+5.50%)
May 03, 2002 3.017 3.130 2.941 3.017 117,080 -0.14(-4.53%)
May 02, 2002 3.220 3.220 3.054 3.160 45,744 -0.08(-2.44%)
May 01, 2002 3.205 3.243 3.100 3.239 45,347 +0.02(+0.59%)
Apr 30, 2002 3.251 3.281 3.054 3.220 178,338 -0.05(-1.61%)
Apr 29, 2002 3.251 3.394 3.243 3.273 162,559 -0.01(-0.23%)
Apr 26, 2002 3.243 3.462 3.168 3.281 638,969 +0.04(+1.16%)
Apr 25, 2002 3.100 3.281 3.092 3.243 214,138 +0.15(+4.88%)
Apr 24, 2002 3.130 3.273 3.032 3.092 170,117 +0.00(+0.00%)
Apr 23, 2002 3.228 3.296 3.070 3.092 197,034 -0.26(-7.66%)
Apr 22, 2002 3.341 3.356 3.258 3.349 74,782 -0.01(-0.22%)
Apr 19, 2002 3.273 3.356 3.258 3.356 180,725 +0.01(+0.23%)
Apr 18, 2002 3.311 3.386 3.168 3.349 487,679 +0.05(+1.37%)
Apr 17, 2002 3.205 3.326 3.092 3.303 331,882 +0.11(+3.57%)
Apr 16, 2002 2.987 3.258 2.979 3.189 335,992 +0.16(+5.20%)
Apr 15, 2002 3.016 3.054 2.964 3.032 92,948 +0.02(+0.50%)
Apr 12, 2002 3.054 3.077 2.904 3.017 479,326 +0.01(+0.25%)
Apr 11, 2002 2.979 3.017 2.873 3.009 92,815 -0.01(-0.25%)
Apr 10, 2002 2.964 3.092 2.882 3.017 122,781 +0.05(+1.73%)
Apr 09, 2002 3.032 3.168 2.866 2.965 148,770 -0.05(-1.70%)
Apr 08, 2002 2.889 3.054 2.821 3.017 214,934 +0.23(+8.40%)
Apr 05, 2002 2.904 2.926 2.753 2.783 200,614 -0.13(-4.40%)
Apr 04, 2002 2.919 2.919 2.836 2.911 109,655 -0.02(-0.52%)
Apr 03, 2002 2.873 2.941 2.828 2.926 75,048 +0.06(+2.11%)
Apr 02, 2002 2.843 3.009 2.715 2.866 396,852 -0.03(-1.04%)
Apr 01, 2002 2.896 2.904 2.715 2.896 90,694 -0.05(-1.54%)
Mar 29, 2002 2.873 2.941 2.873 2.941 252,723 +0.00(+0.00%)
Mar 28, 2002 2.873 2.941 2.873 2.941 252,723 +0.01(+0.26%)
Mar 27, 2002 2.896 2.994 2.896 2.934 75,180 +0.05(+1.57%)
Mar 26, 2002 2.949 2.956 2.843 2.889 166,802 -0.05(-1.80%)
Mar 25, 2002 2.934 2.956 2.873 2.941 95,334 +0.03(+1.04%)
Mar 22, 2002 2.775 2.934 2.753 2.911 508,894 +0.14(+4.89%)
Mar 21, 2002 2.745 2.904 2.617 2.775 3,589,444 +0.07(+2.51%)
Mar 20, 2002 2.640 2.753 2.542 2.708 109,522 +0.07(+2.57%)
Mar 19, 2002 2.647 2.677 2.564 2.640 189,874 +0.00(+0.00%)
Mar 18, 2002 2.896 2.896 2.640 2.640 501,071 -0.19(-6.67%)
Mar 15, 2002 2.896 2.904 2.806 2.828 54,761 -0.08(-2.60%)
Mar 14, 2002 2.919 2.926 2.866 2.904 100,903 -0.02(-0.52%)
Mar 13, 2002 2.866 2.941 2.836 2.919 121,323 +0.07(+2.38%)
Mar 12, 2002 2.836 2.941 2.753 2.851 167,598 +0.02(+0.80%)
Mar 11, 2002 2.889 2.979 2.745 2.828 234,823 -0.07(-2.34%)
Mar 08, 2002 2.934 2.987 2.889 2.896 313,849 -0.04(-1.29%)
Mar 07, 2002 2.949 2.956 2.723 2.934 116,019 -0.02(-0.77%)
Mar 06, 2002 3.017 3.039 2.904 2.956 71,733 -0.05(-1.51%)
Mar 05, 2002 2.987 3.017 2.941 3.002 369,273 +0.02(+0.50%)
Mar 04, 2002 2.873 3.122 2.866 2.987 132,726 +0.12(+4.19%)
Mar 01, 2002 2.934 2.964 2.866 2.866 199,288 -0.01(-0.24%)
Feb 28, 2002 3.070 3.168 2.866 2.873 226,470 -0.20(-6.39%)
Feb 27, 2002 3.032 3.070 2.994 3.070 105,146 +0.02(+0.74%)
Feb 26, 2002 3.024 3.085 2.987 3.047 49,722 +0.03(+1.00%)
Feb 25, 2002 3.024 3.160 3.009 3.017 84,197 -0.11(-3.38%)
Feb 22, 2002 2.987 3.122 2.979 3.122 129,146 +0.07(+2.22%)
Feb 21, 2002 3.251 3.281 2.926 3.054 188,150 -0.19(-5.81%)
Feb 20, 2002 3.190 3.266 3.130 3.243 156,858 +0.09(+2.87%)
Feb 19, 2002 3.168 3.318 3.137 3.152 320,611 -0.02(-0.48%)
Feb 18, 2002 3.243 3.243 3.168 3.168 130,472 +0.00(+0.00%)
Feb 15, 2002 3.243 3.243 3.168 3.168 130,472 -0.04(-1.18%)
Feb 14, 2002 3.168 3.273 3.137 3.205 270,225 +0.01(+0.24%)
Feb 13, 2002 3.205 3.228 3.092 3.198 30,363 +0.05(+1.68%)
Feb 12, 2002 3.054 3.183 3.054 3.145 141,079 +0.09(+2.96%)
Feb 11, 2002 3.107 3.115 3.032 3.054 40,838 -0.05(-1.70%)
Feb 08, 2002 3.062 3.168 3.002 3.107 117,875 -0.02(-0.72%)
Feb 07, 2002 3.137 3.243 3.054 3.130 85,655 -0.02(-0.48%)
Feb 06, 2002 3.137 3.266 3.107 3.145 132,991 -0.02(-0.48%)
Feb 05, 2002 3.183 3.228 3.092 3.160 168,128 +0.05(+1.70%)
Feb 04, 2002 3.039 3.258 3.024 3.107 118,671 +0.09(+3.00%)
Feb 01, 2002 3.062 3.130 2.994 3.017 92,285 -0.08(-2.44%)
Jan 31, 2002 2.979 3.092 2.919 3.092 78,893 +0.16(+5.40%)
Jan 30, 2002 2.896 3.017 2.866 2.934 61,788 +0.07(+2.37%)
Jan 29, 2002 2.926 3.009 2.828 2.866 108,726 -0.08(-2.56%)
Jan 28, 2002 3.024 3.122 2.866 2.941 108,196 -0.09(-2.99%)
Jan 25, 2002 3.107 3.243 2.987 3.032 125,698 -0.08(-2.43%)
Jan 24, 2002 3.130 3.145 3.032 3.107 90,296 +0.02(+0.49%)
Jan 23, 2002 3.039 3.318 3.024 3.092 257,496 +0.00(+0.00%)
Jan 22, 2002 3.100 3.100 3.024 3.092 94,274 -0.02(-0.49%)
Jan 21, 2002 3.077 3.168 3.024 3.107 33,943 +0.00(+0.00%)
Jan 18, 2002 3.077 3.168 3.024 3.107 33,943 -0.05(-1.44%)
Jan 17, 2002 3.070 3.168 3.070 3.152 69,346 +0.14(+4.50%)
Jan 16, 2002 3.152 3.190 3.017 3.017 81,677 -0.18(-5.66%)
Jan 15, 2002 3.100 3.198 3.054 3.198 128,615 +0.00(+0.00%)
Jan 14, 2002 3.243 3.243 2.956 3.198 154,869 -0.17(-5.15%)
Jan 11, 2002 3.469 3.507 3.273 3.371 600,119 -0.02(-0.67%)
Jan 10, 2002 2.828 3.507 2.828 3.394 1,142,825 +1.00(+41.51%)
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.