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 (%)
May 30, 2003 1.621 1.795 1.606 1.682 97,191 +0.03(+1.83%)
May 29, 2003 1.735 1.765 1.621 1.652 124,903 -0.07(-3.95%)
May 28, 2003 1.735 1.780 1.659 1.720 108,859 +0.02(+1.33%)
May 27, 2003 1.614 1.742 1.614 1.697 182,316 +0.04(+2.27%)
May 23, 2003 1.584 1.682 1.584 1.659 152,880 +0.00(+0.00%)
May 22, 2003 1.584 1.674 1.584 1.659 84,197 +0.08(+4.76%)
May 21, 2003 1.584 1.659 1.584 1.584 56,750 -0.04(-2.33%)
May 20, 2003 1.659 1.704 1.569 1.621 82,738 -0.01(-0.46%)
May 19, 2003 1.712 1.802 1.621 1.629 151,289 -0.11(-6.09%)
May 16, 2003 1.878 1.885 1.735 1.735 202,338 -0.11(-6.12%)
May 15, 2003 1.901 1.938 1.742 1.848 176,349 +0.03(+1.66%)
May 14, 2003 1.757 1.885 1.757 1.818 136,969 +0.05(+2.99%)
May 13, 2003 1.802 1.825 1.742 1.765 221,298 -0.04(-2.09%)
May 12, 2003 1.712 1.810 1.712 1.802 235,619 +0.11(+6.70%)
May 09, 2003 1.720 1.787 1.644 1.689 262,535 +0.00(+0.00%)
May 08, 2003 1.689 1.735 1.644 1.689 144,527 +0.01(+0.45%)
May 07, 2003 1.720 1.765 1.659 1.682 136,969 +0.02(+0.90%)
May 06, 2003 1.659 1.742 1.629 1.667 143,466 -0.02(-1.34%)
May 05, 2003 1.667 1.772 1.644 1.689 127,422 +0.06(+3.70%)
May 02, 2003 1.735 1.735 1.621 1.629 188,946 -0.05(-3.14%)
May 01, 2003 1.554 1.772 1.546 1.682 279,507 +0.14(+8.78%)
Apr 30, 2003 1.576 1.599 1.508 1.546 87,909 -0.05(-2.84%)
Apr 29, 2003 1.621 1.659 1.561 1.591 100,638 -0.03(-1.86%)
Apr 28, 2003 1.621 1.629 1.508 1.621 71,733 +0.00(+0.00%)
Apr 25, 2003 1.531 1.621 1.531 1.621 83,136 +0.08(+4.88%)
Apr 24, 2003 1.531 1.621 1.508 1.546 98,251 -0.03(-1.91%)
Apr 23, 2003 1.501 1.599 1.493 1.576 123,577 +0.08(+5.56%)
Apr 22, 2003 1.395 1.493 1.373 1.493 55,954 +0.10(+7.03%)
Apr 21, 2003 1.380 1.403 1.358 1.395 31,955 +0.00(+0.00%)
Apr 17, 2003 1.463 1.471 1.350 1.395 60,064 -0.02(-1.60%)
Apr 16, 2003 1.448 1.448 1.373 1.418 81,279 +0.00(+0.00%)
Apr 15, 2003 1.380 1.456 1.380 1.418 60,860 +0.03(+2.17%)
Apr 14, 2003 1.358 1.463 1.350 1.388 32,485 -0.03(-2.13%)
Apr 11, 2003 1.358 1.531 1.335 1.418 89,633 +0.06(+4.44%)
Apr 10, 2003 1.358 1.403 1.358 1.358 127,157 -0.02(-1.10%)
Apr 09, 2003 1.471 1.471 1.358 1.373 142,670 -0.12(-8.08%)
Apr 08, 2003 1.410 1.493 1.395 1.493 49,059 +0.06(+4.21%)
Apr 07, 2003 1.508 1.523 1.290 1.433 96,528 -0.06(-4.04%)
Apr 04, 2003 1.403 1.531 1.403 1.493 84,462 -0.04(-2.46%)
Apr 03, 2003 1.342 1.576 1.335 1.531 153,410 +0.19(+14.04%)
Apr 02, 2003 1.282 1.358 1.275 1.342 98,251 +0.05(+4.09%)
Apr 01, 2003 1.282 1.320 1.267 1.290 32,352 -0.03(-2.29%)
Mar 31, 2003 1.297 1.342 1.252 1.320 55,628 +0.02(+1.74%)
Mar 28, 2003 1.252 1.312 1.252 1.297 33,182 +0.03(+2.38%)
Mar 27, 2003 1.244 1.275 1.244 1.267 167,465 +0.02(+1.21%)
Mar 26, 2003 1.252 1.275 1.237 1.252 142,538 +0.00(+0.00%)
Mar 25, 2003 1.252 1.282 1.244 1.252 174,228 +0.00(+0.00%)
Mar 24, 2003 1.275 1.290 1.244 1.252 116,068 -0.03(-2.35%)
Mar 21, 2003 1.252 1.282 1.248 1.282 53,437 +0.02(+1.19%)
Mar 20, 2003 1.244 1.267 1.244 1.267 73,909 +0.02(+1.21%)
Mar 19, 2003 1.259 1.282 1.237 1.252 335,418 +0.00(+0.00%)
Mar 18, 2003 1.244 1.282 1.244 1.252 78,893 -0.01(-0.60%)
Mar 17, 2003 1.244 1.282 1.244 1.259 161,764 +0.02(+1.21%)
Mar 14, 2003 1.275 1.282 1.244 1.244 103,539 -0.04(-2.94%)
Mar 13, 2003 1.252 1.282 1.237 1.282 354,290 +0.02(+1.19%)
Mar 12, 2003 1.237 1.267 1.229 1.267 90,981 +0.03(+2.44%)
Mar 11, 2003 1.237 1.282 1.229 1.237 189,343 +0.00(+0.00%)
Mar 10, 2003 1.237 1.275 1.237 1.237 192,791 -0.01(-0.61%)
Mar 07, 2003 1.244 1.267 1.214 1.244 165,211 -0.01(-0.60%)
Mar 06, 2003 1.252 1.275 1.244 1.252 139,355 +0.00(+0.00%)
Mar 05, 2003 1.259 1.282 1.244 1.252 62,186 -0.01(-0.60%)
Mar 04, 2003 1.259 1.282 1.259 1.259 73,456 +0.00(+0.00%)
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.