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 (%)
Nov 28, 2008 3.281 3.492 3.251 3.492 47,814 +0.18(+5.47%)
Nov 26, 2008 2.979 3.333 2.919 3.311 282,305 +0.29(+9.48%)
Nov 25, 2008 2.979 3.024 2.828 3.024 395,899 +0.07(+2.30%)
Nov 24, 2008 2.911 3.002 2.715 2.956 338,828 +0.11(+3.70%)
Nov 21, 2008 2.745 2.919 2.474 2.851 367,336 +0.14(+5.29%)
Nov 20, 2008 2.828 2.979 2.708 2.708 297,839 -0.11(-4.01%)
Nov 19, 2008 2.858 2.994 2.821 2.821 253,889 -0.02(-0.53%)
Nov 18, 2008 2.964 3.017 2.775 2.836 264,739 -0.14(-4.81%)
Nov 17, 2008 2.813 3.054 2.798 2.979 317,721 +0.20(+7.05%)
Nov 14, 2008 3.009 3.017 2.783 2.783 193,679 -0.24(-7.98%)
Nov 13, 2008 2.798 3.024 2.640 3.024 280,028 +0.23(+8.38%)
Nov 12, 2008 2.873 2.956 2.775 2.790 1,299,983 -0.11(-3.65%)
Nov 11, 2008 2.971 3.024 2.866 2.896 547,010 -0.05(-1.54%)
Nov 10, 2008 3.205 3.281 2.843 2.941 1,148,595 -0.16(-5.11%)
Nov 07, 2008 3.809 3.843 2.904 3.100 1,988,619 -0.83(-21.11%)
Nov 06, 2008 4.140 4.299 3.861 3.929 286,426 -0.15(-3.70%)
Nov 05, 2008 4.291 4.510 4.058 4.080 159,657 -0.26(-6.08%)
Nov 04, 2008 4.412 4.495 4.223 4.344 255,509 -0.05(-1.20%)
Nov 03, 2008 4.397 4.487 3.861 4.397 308,133 +0.35(+8.57%)
Oct 31, 2008 3.620 4.058 3.620 4.050 261,810 +0.38(+10.27%)
Oct 30, 2008 3.665 3.703 3.537 3.673 295,634 +0.11(+2.96%)
Oct 29, 2008 3.545 3.696 3.447 3.567 293,878 +0.01(+0.21%)
Oct 28, 2008 3.522 3.605 3.318 3.560 307,845 +0.15(+4.42%)
Oct 27, 2008 3.409 3.567 3.318 3.409 130,294 -0.10(-2.80%)
Oct 24, 2008 3.447 3.582 3.432 3.507 143,484 -0.17(-4.71%)
Oct 23, 2008 3.733 3.877 3.552 3.680 432,618 -0.04(-1.01%)
Oct 22, 2008 3.877 4.005 3.688 3.718 109,486 -0.20(-5.01%)
Oct 21, 2008 4.020 4.125 3.914 3.914 147,666 -0.20(-4.77%)
Oct 20, 2008 4.012 4.118 3.922 4.110 223,047 +0.15(+3.81%)
Oct 17, 2008 3.794 4.050 3.635 3.959 267,009 +0.00(+0.00%)
Oct 16, 2008 3.582 3.990 3.469 3.959 219,552 +0.37(+10.29%)
Oct 15, 2008 3.748 4.140 3.567 3.590 220,251 -0.19(-4.99%)
Oct 14, 2008 4.073 4.148 3.620 3.778 136,120 -0.14(-3.47%)
Oct 13, 2008 3.703 3.929 3.703 3.914 326,856 +0.26(+7.23%)
Oct 10, 2008 3.499 3.696 3.205 3.650 651,763 +0.16(+4.54%)
Oct 09, 2008 4.088 4.254 3.462 3.492 685,250 -0.51(-12.81%)
Oct 08, 2008 4.027 4.254 3.869 4.005 232,751 -0.08(-2.03%)
Oct 07, 2008 4.404 4.480 4.073 4.088 190,950 -0.25(-5.74%)
Oct 06, 2008 4.525 4.608 4.193 4.337 330,046 -0.21(-4.64%)
Oct 03, 2008 4.880 5.023 4.548 4.548 183,301 -0.24(-5.04%)
Oct 02, 2008 4.963 5.113 4.789 4.789 157,850 -0.20(-3.93%)
Oct 01, 2008 5.151 5.151 4.963 4.985 150,534 -0.22(-4.20%)
Sep 30, 2008 5.008 5.242 4.887 5.204 177,207 +0.26(+5.18%)
Sep 29, 2008 5.166 5.272 4.887 4.947 144,796 -0.29(-5.61%)
Sep 26, 2008 5.226 5.294 5.098 5.242 107,138 -0.08(-1.42%)
Sep 25, 2008 5.204 5.400 5.121 5.317 102,293 +0.10(+1.88%)
Sep 24, 2008 5.362 5.490 5.068 5.219 163,903 -0.14(-2.67%)
Sep 23, 2008 5.604 5.611 5.257 5.362 125,979 -0.11(-2.07%)
Sep 22, 2008 5.604 5.656 5.392 5.475 167,777 +0.02(+0.28%)
Sep 19, 2008 5.521 5.649 5.294 5.460 871,492 +0.01(+0.14%)
Sep 18, 2008 5.506 5.536 5.204 5.453 375,030 +0.07(+1.26%)
Sep 17, 2008 5.536 5.573 5.264 5.385 214,445 -0.20(-3.51%)
Sep 16, 2008 5.498 5.619 5.302 5.581 250,872 +0.15(+2.78%)
Sep 15, 2008 5.287 5.521 5.106 5.430 174,676 +0.02(+0.42%)
Sep 12, 2008 5.264 5.438 5.136 5.407 206,363 +0.11(+1.99%)
Sep 11, 2008 5.098 5.309 5.061 5.302 222,705 +0.12(+2.33%)
Sep 10, 2008 5.038 5.370 4.932 5.181 335,196 +0.25(+5.05%)
Sep 09, 2008 5.045 5.196 4.932 4.932 155,804 -0.11(-2.10%)
Sep 08, 2008 5.083 5.159 4.970 5.038 127,435 +0.10(+1.98%)
Sep 05, 2008 5.068 5.144 4.932 4.940 111,519 -0.12(-2.38%)
Sep 04, 2008 5.332 5.340 5.061 5.061 166,586 -0.32(-6.02%)
Sep 03, 2008 5.226 5.407 5.159 5.385 523,774 +0.15(+2.88%)
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.