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 (%)
Feb 29, 2016 16.01 16.08 15.81 15.89 326,609 -0.11(-0.68%)
Feb 26, 2016 16.24 16.35 15.91 15.99 156,021 -0.14(-0.90%)
Feb 25, 2016 16.14 16.15 15.93 16.14 124,622 +0.03(+0.17%)
Feb 24, 2016 15.59 16.13 15.36 16.11 386,871 +0.42(+2.65%)
Feb 23, 2016 15.87 16.08 15.68 15.70 182,342 -0.22(-1.36%)
Feb 22, 2016 16.31 16.31 15.89 15.91 181,465 -0.23(-1.40%)
Feb 19, 2016 15.58 16.34 15.47 16.14 315,939 +0.53(+3.41%)
Feb 18, 2016 15.98 15.99 15.59 15.61 256,352 -0.40(-2.48%)
Feb 17, 2016 16.02 16.22 15.33 16.00 371,799 +0.05(+0.28%)
Feb 16, 2016 16.10 16.26 15.70 15.96 309,541 +0.10(+0.63%)
Feb 12, 2016 15.99 15.86 15.86 15.86 380,012 +0.09(+0.57%)
Feb 11, 2016 15.26 15.83 14.72 15.77 385,464 +0.35(+2.28%)
Feb 10, 2016 15.21 15.71 14.96 15.42 397,774 +0.43(+2.89%)
Feb 09, 2016 14.90 15.21 14.74 14.98 344,783 -0.14(-0.96%)
Feb 08, 2016 15.53 16.24 15.01 15.13 373,780 -0.62(-3.96%)
Feb 05, 2016 14.81 16.04 13.08 15.75 1,150,453 -1.47(-8.55%)
Feb 04, 2016 17.29 17.53 16.96 17.22 220,278 -0.10(-0.57%)
Feb 03, 2016 17.31 17.49 16.92 17.32 375,907 +0.22(+1.27%)
Feb 02, 2016 17.45 17.61 17.05 17.11 183,576 -0.57(-3.22%)
Feb 01, 2016 17.68 17.93 17.56 17.67 673,660 -0.20(-1.11%)
Jan 29, 2016 17.37 17.87 17.36 17.87 514,396 +0.56(+3.23%)
Jan 28, 2016 17.23 17.43 17.08 17.31 134,114 +0.25(+1.48%)
Jan 27, 2016 17.48 17.57 17.02 17.06 231,291 -0.50(-2.83%)
Jan 26, 2016 17.34 17.66 17.19 17.56 359,624 +0.32(+1.83%)
Jan 25, 2016 17.55 17.69 17.18 17.24 135,999 -0.44(-2.50%)
Jan 22, 2016 17.44 17.73 17.16 17.68 432,992 +0.58(+3.38%)
Jan 21, 2016 17.09 17.28 16.61 17.11 487,296 +0.16(+0.96%)
Jan 20, 2016 16.83 17.16 16.40 16.94 233,548 -0.05(-0.27%)
Jan 19, 2016 17.11 17.30 16.91 16.99 263,457 +0.06(+0.37%)
Jan 15, 2016 16.19 16.92 16.92 16.92 333,396 +0.24(+1.46%)
Jan 14, 2016 16.55 16.94 16.37 16.68 173,674 +0.25(+1.54%)
Jan 13, 2016 16.76 16.98 16.32 16.43 247,617 -0.31(-1.84%)
Jan 12, 2016 16.88 16.88 16.54 16.73 186,602 +0.03(+0.16%)
Jan 11, 2016 16.39 16.78 16.36 16.71 155,325 +0.33(+2.04%)
Jan 08, 2016 16.64 16.92 16.35 16.37 215,152 -0.24(-1.47%)
Jan 07, 2016 16.63 16.94 16.59 16.62 171,147 -0.34(-2.02%)
Jan 06, 2016 16.65 17.02 15.99 16.96 157,933 +0.06(+0.37%)
Jan 05, 2016 17.02 17.06 16.73 16.90 135,357 +0.03(+0.16%)
Jan 04, 2016 17.53 18.08 16.82 16.87 321,924 -0.90(-5.08%)
Dec 31, 2015 18.08 17.77 17.77 17.77 239,943 -0.40(-2.19%)
Dec 30, 2015 18.48 18.55 18.13 18.17 154,464 -0.28(-1.52%)
Dec 29, 2015 18.32 18.46 18.11 18.45 106,916 +0.23(+1.24%)
Dec 28, 2015 18.11 18.51 17.95 18.23 119,514 +0.09(+0.50%)
Dec 24, 2015 18.06 18.13 18.13 18.13 50,048 +0.03(+0.15%)
Dec 23, 2015 18.11 18.27 17.97 18.11 157,975 +0.07(+0.40%)
Dec 22, 2015 17.97 18.04 17.66 18.04 134,987 +0.12(+0.66%)
Dec 21, 2015 18.00 18.12 17.63 17.92 133,909 +0.01(+0.05%)
Dec 18, 2015 17.99 18.25 17.64 17.91 866,314 -0.18(-1.00%)
Dec 17, 2015 18.50 18.51 18.04 18.09 146,371 -0.30(-1.62%)
Dec 16, 2015 18.21 18.43 17.92 18.39 127,499 +0.38(+2.11%)
Dec 15, 2015 17.83 18.06 17.71 18.01 133,545 +0.31(+1.73%)
Dec 14, 2015 17.61 17.91 17.36 17.70 242,790 +0.12(+0.67%)
Dec 11, 2015 17.58 17.97 17.51 17.58 171,278 -0.42(-2.31%)
Dec 10, 2015 18.06 18.22 17.17 18.00 112,083 -0.05(-0.25%)
Dec 09, 2015 18.23 18.34 17.94 18.04 115,961 -0.27(-1.48%)
Dec 08, 2015 18.26 18.55 18.04 18.32 71,626 -0.11(-0.59%)
Dec 07, 2015 18.81 18.83 18.34 18.42 194,176 -0.36(-1.92%)
Dec 04, 2015 18.44 18.80 18.44 18.79 135,799 +0.33(+1.81%)
Dec 03, 2015 18.68 18.88 18.35 18.45 147,983 -0.18(-0.97%)
Dec 02, 2015 18.69 18.85 18.60 18.63 115,179 -0.08(-0.43%)
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.