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 (%)
Dec 31, 2013 21.02 21.19 21.19 21.19 337,135 +0.20(+0.97%)
Dec 30, 2013 20.89 21.16 20.56 20.98 308,491 +0.12(+0.57%)
Dec 27, 2013 20.51 21.01 20.46 20.86 270,143 +0.43(+2.13%)
Dec 26, 2013 20.45 20.51 20.26 20.43 271,790 +0.00(+0.00%)
Dec 24, 2013 20.45 20.54 20.33 20.43 203,580 -0.02(-0.08%)
Dec 23, 2013 20.45 20.61 20.28 20.45 361,036 +0.00(+0.00%)
Dec 20, 2013 19.78 20.62 19.53 20.45 900,404 +0.76(+3.85%)
Dec 19, 2013 19.73 20.03 19.64 19.69 160,566 -0.13(-0.64%)
Dec 18, 2013 19.32 19.82 19.15 19.81 260,152 +0.46(+2.38%)
Dec 17, 2013 19.29 19.42 19.05 19.35 206,411 +0.02(+0.09%)
Dec 16, 2013 19.18 19.47 18.89 19.34 311,434 +0.18(+0.93%)
Dec 13, 2013 19.69 19.69 19.12 19.16 381,454 -0.34(-1.75%)
Dec 12, 2013 19.51 19.69 19.24 19.50 263,142 -0.06(-0.30%)
Dec 11, 2013 20.17 20.29 19.48 19.56 259,186 -0.55(-2.71%)
Dec 10, 2013 20.28 20.49 19.86 20.10 237,085 -0.24(-1.17%)
Dec 09, 2013 20.45 20.53 20.17 20.34 180,708 -0.13(-0.62%)
Dec 06, 2013 20.45 20.72 20.45 20.47 0 +0.12(+0.59%)
Dec 05, 2013 19.94 20.54 19.87 20.35 0 +0.39(+1.96%)
Dec 04, 2013 20.32 20.51 19.70 19.96 0 -0.40(-1.97%)
Dec 03, 2013 19.93 20.39 19.93 20.36 0 +0.36(+1.79%)
Dec 02, 2013 20.70 20.70 19.95 20.00 327,338 -0.77(-3.69%)
Nov 29, 2013 20.54 21.02 20.54 20.77 0 +0.34(+1.67%)
Nov 27, 2013 20.40 20.53 20.16 20.43 0 +0.05(+0.25%)
Nov 26, 2013 20.10 20.50 19.78 20.38 0 +0.33(+1.66%)
Nov 25, 2013 19.58 20.14 19.54 20.04 232,951 +0.37(+1.86%)
Nov 22, 2013 20.54 20.55 19.18 19.68 0 -0.83(-4.03%)
Nov 21, 2013 19.94 20.52 19.88 20.50 249,321 +0.58(+2.91%)
Nov 20, 2013 20.10 20.33 19.86 19.93 0 -0.08(-0.38%)
Nov 19, 2013 20.27 20.45 19.84 20.00 183,903 -0.31(-1.51%)
Nov 18, 2013 20.45 20.53 20.14 20.31 0 -0.14(-0.67%)
Nov 15, 2013 20.41 20.46 20.14 20.45 0 +0.02(+0.08%)
Nov 14, 2013 20.21 20.63 19.96 20.43 284,044 +0.65(+3.27%)
Nov 12, 2013 19.95 20.10 19.52 19.78 0 -0.16(-0.81%)
Nov 11, 2013 19.66 20.77 19.66 19.94 0 +0.37(+1.87%)
Nov 08, 2013 18.91 19.75 17.50 19.58 0 -0.06(-0.30%)
Nov 07, 2013 19.60 19.94 18.87 19.64 590,151 +0.07(+0.35%)
Nov 06, 2013 19.89 20.13 19.25 19.57 342,032 -0.02(-0.09%)
Nov 05, 2013 19.82 20.05 19.50 19.58 241,410 -0.25(-1.27%)
Nov 04, 2013 19.72 20.05 19.39 19.84 413,476 +0.14(+0.72%)
Nov 01, 2013 20.63 20.64 19.01 19.69 0 -0.96(-4.67%)
Oct 31, 2013 20.78 20.95 20.36 20.66 0 -0.11(-0.52%)
Oct 30, 2013 21.20 21.30 20.70 20.77 305,702 -0.27(-1.28%)
Oct 29, 2013 20.81 21.06 20.74 21.04 0 +0.32(+1.54%)
Oct 28, 2013 20.84 20.98 20.55 20.72 0 -0.18(-0.84%)
Oct 25, 2013 21.20 21.36 20.81 20.89 0 -0.22(-1.03%)
Oct 24, 2013 20.70 21.17 20.65 21.11 291,703 +0.41(+1.99%)
Oct 23, 2013 20.59 20.85 20.26 20.70 266,692 -0.04(-0.20%)
Oct 22, 2013 20.81 21.19 20.69 20.74 389,699 -0.07(-0.32%)
Oct 21, 2013 21.67 21.81 20.69 20.81 609,662 -0.16(-0.76%)
Oct 18, 2013 19.53 21.50 19.53 20.97 1,162,753 +1.64(+8.46%)
Oct 17, 2013 19.13 19.38 18.91 19.33 285,260 +0.17(+0.88%)
Oct 16, 2013 19.29 19.47 19.04 19.17 308,540 -0.04(-0.22%)
Oct 15, 2013 19.13 19.39 19.05 19.21 348,398 +0.00(+0.00%)
Oct 14, 2013 18.57 19.22 18.40 19.21 302,524 +0.48(+2.55%)
Oct 11, 2013 18.22 18.85 18.10 18.73 0 +0.46(+2.53%)
Oct 10, 2013 17.86 18.33 17.83 18.27 239,935 +0.55(+3.13%)
Oct 09, 2013 17.70 18.05 17.39 17.71 232,557 +0.02(+0.09%)
Oct 08, 2013 18.59 18.59 17.64 17.70 355,410 -0.87(-4.70%)
Oct 07, 2013 18.80 18.80 18.54 18.57 0 -0.37(-1.95%)
Oct 04, 2013 18.91 19.17 18.56 18.94 0 -0.02(-0.09%)
Oct 03, 2013 19.43 19.46 18.72 18.96 0 -0.56(-2.88%)
Oct 02, 2013 19.74 19.85 19.36 19.52 357,724 -0.27(-1.36%)
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.