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, 2018 11.92 12.04 11.77 12.04 256,923 +0.19(+1.63%)
Dec 28, 2018 11.87 12.00 11.73 11.84 367,033 -0.03(-0.24%)
Dec 27, 2018 11.81 11.91 11.63 11.87 323,340 -0.12(-0.97%)
Dec 26, 2018 11.55 12.02 11.52 11.99 432,372 +0.56(+4.89%)
Dec 24, 2018 11.46 11.61 11.43 11.43 349,718 -0.14(-1.25%)
Dec 21, 2018 11.57 11.69 11.47 11.57 1,332,518 +0.08(+0.67%)
Dec 20, 2018 11.60 11.86 11.34 11.50 450,636 -0.16(-1.41%)
Dec 19, 2018 11.84 12.03 11.59 11.66 387,739 -0.18(-1.55%)
Dec 18, 2018 11.84 11.97 11.74 11.84 281,670 +0.12(+0.99%)
Dec 17, 2018 11.91 12.15 11.71 11.73 506,184 -0.21(-1.78%)
Dec 14, 2018 11.94 12.13 11.87 11.94 277,763 -0.06(-0.48%)
Dec 13, 2018 12.17 12.17 11.90 12.00 517,947 -0.12(-0.96%)
Dec 12, 2018 12.28 12.44 12.10 12.11 372,202 -0.08(-0.63%)
Dec 11, 2018 12.20 12.34 12.16 12.19 329,750 +0.11(+0.88%)
Dec 10, 2018 12.22 12.40 12.01 12.09 486,891 -0.22(-1.80%)
Dec 07, 2018 12.37 12.44 12.20 12.31 434,737 -0.07(-0.55%)
Dec 06, 2018 12.06 12.40 11.93 12.37 439,339 +0.16(+1.34%)
Dec 04, 2018 12.60 12.63 12.16 12.21 426,028 -0.41(-3.29%)
Dec 03, 2018 12.61 12.63 12.45 12.63 367,224 +0.16(+1.32%)
Nov 30, 2018 12.50 12.55 12.23 12.46 609,042 -0.03(-0.23%)
Nov 29, 2018 12.46 12.63 12.36 12.49 330,055 -0.01(-0.08%)
Nov 28, 2018 12.37 12.60 12.20 12.50 330,288 +0.14(+1.16%)
Nov 27, 2018 12.37 12.58 12.26 12.36 443,795 -0.06(-0.46%)
Nov 26, 2018 12.42 12.68 12.38 12.41 399,859 +0.04(+0.31%)
Nov 23, 2018 12.27 12.49 12.17 12.37 111,000 +0.03(+0.23%)
Nov 21, 2018 12.35 12.35 12.35 0 +0.05(+0.39%)
Nov 20, 2018 12.40 12.54 12.26 12.30 283,917 -0.19(-1.53%)
Nov 19, 2018 12.78 12.78 12.42 12.49 795,634 -0.28(-2.18%)
Nov 16, 2018 12.84 13.21 12.74 12.77 739,446 -0.13(-1.04%)
Nov 15, 2018 12.99 13.07 12.83 12.90 930,702 -0.12(-0.96%)
Nov 14, 2018 13.29 13.41 13.02 13.03 902,995 -0.19(-1.45%)
Nov 13, 2018 13.24 13.31 13.07 13.22 295,082 +0.08(+0.58%)
Nov 12, 2018 13.17 13.28 13.06 13.14 279,810 -0.10(-0.72%)
Nov 09, 2018 13.24 13.30 13.13 13.24 259,661 +0.00(+0.00%)
Nov 08, 2018 13.35 13.47 13.07 13.24 381,872 -0.12(-0.93%)
Nov 07, 2018 12.99 13.42 12.84 13.36 992,568 +0.41(+3.18%)
Nov 06, 2018 12.89 13.14 12.75 12.95 664,753 +0.05(+0.37%)
Nov 05, 2018 13.16 13.36 12.67 12.90 794,619 -0.52(-3.86%)
Nov 02, 2018 13.61 14.56 12.79 13.42 852,846 +0.44(+3.40%)
Nov 01, 2018 12.79 13.42 12.64 12.98 745,100 +0.22(+1.73%)
Oct 31, 2018 12.94 13.15 12.55 12.76 517,446 -0.07(-0.52%)
Oct 30, 2018 12.99 13.14 12.76 12.83 364,175 -0.20(-1.55%)
Oct 29, 2018 13.15 13.39 12.88 13.03 453,892 -0.07(-0.51%)
Oct 26, 2018 13.17 13.32 12.89 13.09 480,828 -0.26(-1.94%)
Oct 25, 2018 13.31 13.46 13.24 13.35 278,913 +0.10(+0.72%)
Oct 24, 2018 13.57 13.76 13.25 13.26 296,686 -0.35(-2.61%)
Oct 23, 2018 13.50 13.74 13.38 13.61 144,331 -0.04(-0.28%)
Oct 22, 2018 13.67 13.88 13.64 13.65 257,954 +0.03(+0.21%)
Oct 19, 2018 13.75 13.80 13.48 13.62 254,132 -0.03(-0.21%)
Oct 18, 2018 13.85 13.90 13.59 13.65 237,980 -0.24(-1.73%)
Oct 17, 2018 13.84 13.90 13.72 13.89 239,344 +0.02(+0.14%)
Oct 16, 2018 13.65 13.91 13.53 13.87 207,449 +0.34(+2.48%)
Oct 15, 2018 13.54 13.66 13.39 13.53 255,520 -0.04(-0.28%)
Oct 12, 2018 13.68 13.75 13.48 13.57 374,417 +0.09(+0.64%)
Oct 11, 2018 13.27 13.75 13.20 13.49 594,444 +0.14(+1.08%)
Oct 10, 2018 13.56 13.89 13.30 13.34 593,537 -0.36(-2.66%)
Oct 09, 2018 13.66 13.89 13.53 13.71 393,610 -0.01(-0.07%)
Oct 08, 2018 13.83 13.96 13.62 13.72 244,665 -0.11(-0.76%)
Oct 05, 2018 13.80 13.87 13.57 13.82 324,238 +0.01(+0.07%)
Oct 04, 2018 13.99 13.99 13.73 13.81 162,846 -0.21(-1.50%)
Oct 03, 2018 13.61 14.07 13.54 14.02 693,696 +0.31(+2.24%)
Oct 02, 2018 13.75 13.99 13.63 13.72 334,374 -0.09(-0.63%)
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.