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 30, 2012 13.05 13.05 12.44 12.60 367,413 -0.39(-3.04%)
Nov 29, 2012 13.06 13.26 12.89 12.99 374,507 +0.04(+0.32%)
Nov 28, 2012 12.69 12.96 12.58 12.95 170,734 +0.18(+1.38%)
Nov 27, 2012 12.79 13.05 12.71 12.77 334,241 +0.03(+0.20%)
Nov 26, 2012 12.70 12.93 12.65 12.75 314,382 +0.08(+0.60%)
Nov 23, 2012 12.70 12.79 12.61 12.67 71,904 +0.03(+0.20%)
Nov 21, 2012 12.62 13.13 12.49 12.65 111,020 +0.07(+0.53%)
Nov 20, 2012 12.56 12.76 12.02 12.58 181,512 -0.04(-0.33%)
Nov 19, 2012 12.55 12.62 12.38 12.62 216,765 +0.21(+1.73%)
Nov 16, 2012 12.48 12.53 12.22 12.41 383,960 -0.12(-0.99%)
Nov 15, 2012 12.50 12.61 12.39 12.53 384,007 +0.08(+0.66%)
Nov 14, 2012 12.86 12.86 12.42 12.45 342,449 -0.35(-2.77%)
Nov 13, 2012 12.83 12.98 12.78 12.80 423,764 -0.13(-1.02%)
Nov 12, 2012 12.31 12.98 12.18 12.93 573,517 +0.69(+5.66%)
Nov 09, 2012 11.94 12.46 11.65 12.24 596,294 +0.25(+2.06%)
Nov 08, 2012 11.86 12.22 11.81 11.99 289,675 +0.14(+1.18%)
Nov 07, 2012 12.21 12.37 11.79 11.85 218,642 -0.51(-4.14%)
Nov 06, 2012 12.17 12.41 12.08 12.36 104,368 +0.29(+2.39%)
Nov 05, 2012 11.88 12.09 11.82 12.08 197,481 +0.23(+1.95%)
Nov 02, 2012 11.93 11.98 11.65 11.84 257,981 -0.05(-0.42%)
Nov 01, 2012 11.84 11.95 11.65 11.89 186,049 +0.09(+0.77%)
Oct 31, 2012 11.79 11.98 11.58 11.80 126,440 +0.06(+0.49%)
Oct 26, 2012 11.98 11.75 11.75 11.75 104,799 -0.21(-1.79%)
Oct 25, 2012 11.69 11.97 11.62 11.96 168,436 +0.39(+3.35%)
Oct 24, 2012 11.78 11.79 11.52 11.57 123,464 -0.18(-1.54%)
Oct 23, 2012 11.47 11.85 11.31 11.75 170,559 +0.34(+2.96%)
Oct 19, 2012 11.77 11.83 11.27 11.42 181,868 -0.45(-3.83%)
Oct 18, 2012 12.18 12.18 11.84 11.87 106,925 -0.29(-2.38%)
Oct 17, 2012 12.23 12.36 12.07 12.16 211,024 -0.07(-0.61%)
Oct 16, 2012 12.17 12.25 12.02 12.23 114,887 +0.10(+0.82%)
Oct 15, 2012 11.82 12.14 11.78 12.13 102,965 +0.31(+2.65%)
Oct 12, 2012 12.02 12.11 11.78 11.82 85,020 -0.21(-1.72%)
Oct 11, 2012 12.17 12.31 12.03 12.03 86,115 -0.07(-0.55%)
Oct 10, 2012 11.96 12.12 11.96 12.09 91,773 +0.12(+0.97%)
Oct 09, 2012 12.03 12.07 11.80 11.98 124,107 -0.06(-0.48%)
Oct 08, 2012 11.87 12.14 11.76 12.03 140,043 +0.10(+0.83%)
Oct 05, 2012 12.38 12.46 11.89 11.94 227,871 -0.44(-3.54%)
Oct 04, 2012 12.50 12.59 12.32 12.37 297,073 -0.05(-0.40%)
Oct 03, 2012 12.36 12.63 12.31 12.42 276,205 +0.07(+0.53%)
Oct 02, 2012 11.99 12.36 11.88 12.36 646,664 +0.40(+3.31%)
Oct 01, 2012 12.24 12.28 11.91 11.96 423,578 -0.26(-2.09%)
Sep 28, 2012 12.22 12.26 12.08 12.22 282,587 -0.08(-0.67%)
Sep 27, 2012 12.05 12.35 12.00 12.30 114,622 +0.29(+2.41%)
Sep 26, 2012 12.13 12.14 11.88 12.01 157,388 -0.08(-0.68%)
Sep 25, 2012 12.17 12.35 12.02 12.09 236,014 -0.01(-0.07%)
Sep 24, 2012 12.02 12.24 11.94 12.10 161,206 +0.02(+0.21%)
Sep 21, 2012 12.26 12.30 12.06 12.08 477,202 +0.02(+0.14%)
Sep 20, 2012 12.03 12.08 11.82 12.06 172,634 -0.06(-0.48%)
Sep 19, 2012 12.08 12.15 11.95 12.12 139,419 +0.06(+0.48%)
Sep 18, 2012 11.89 12.06 11.57 12.06 209,933 +0.12(+1.04%)
Sep 17, 2012 12.38 12.46 11.84 11.94 298,084 -0.57(-4.55%)
Sep 14, 2012 12.55 12.56 12.29 12.50 218,248 +0.01(+0.07%)
Sep 13, 2012 12.46 12.51 12.41 12.50 215,259 +0.03(+0.26%)
Sep 12, 2012 12.50 12.55 12.42 12.46 197,772 -0.04(-0.33%)
Sep 11, 2012 12.55 12.55 12.40 12.50 207,347 -0.04(-0.33%)
Sep 10, 2012 12.40 12.73 12.31 12.55 356,453 +0.17(+1.40%)
Sep 07, 2012 12.42 12.44 12.31 12.37 202,291 -0.01(-0.07%)
Sep 06, 2012 12.27 12.43 12.22 12.38 303,335 +0.15(+1.21%)
Sep 05, 2012 12.07 12.26 12.05 12.23 260,313 +0.05(+0.41%)
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.