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, 2008 6.275 6.297 6.139 6.154 702,618 -0.13(-2.04%)
May 29, 2008 6.124 6.350 6.071 6.282 429,729 +0.15(+2.46%)
May 28, 2008 6.026 6.147 5.943 6.132 324,292 +0.11(+1.75%)
May 27, 2008 5.777 6.026 5.732 6.026 345,662 +0.28(+4.86%)
May 26, 2008 5.913 5.935 5.724 5.747 163,375 +0.00(+0.00%)
May 23, 2008 5.913 5.935 5.724 5.747 163,375 -0.18(-3.05%)
May 22, 2008 5.611 5.935 5.596 5.928 403,521 +0.32(+5.79%)
May 21, 2008 5.649 5.671 5.573 5.604 240,482 -0.02(-0.40%)
May 20, 2008 5.513 5.626 5.506 5.626 231,806 +0.08(+1.36%)
May 19, 2008 5.536 5.604 5.475 5.551 264,089 +0.00(+0.00%)
May 16, 2008 5.671 5.671 5.521 5.551 155,491 -0.08(-1.47%)
May 15, 2008 5.604 5.664 5.506 5.634 227,916 +0.02(+0.40%)
May 14, 2008 5.611 5.664 5.596 5.611 206,380 +0.02(+0.27%)
May 13, 2008 5.573 5.634 5.521 5.596 139,511 +0.02(+0.41%)
May 12, 2008 5.626 5.634 5.430 5.573 279,536 -0.03(-0.54%)
May 09, 2008 5.460 5.679 5.445 5.604 308,423 +0.08(+1.36%)
May 08, 2008 5.521 5.588 5.377 5.528 542,849 +0.02(+0.27%)
May 07, 2008 5.611 5.807 5.445 5.513 394,163 -0.10(-1.75%)
May 06, 2008 5.483 5.807 5.181 5.611 752,802 +0.38(+7.36%)
May 05, 2008 5.279 5.430 5.211 5.226 234,872 -0.13(-2.39%)
May 02, 2008 5.430 5.506 5.272 5.355 585,874 +0.01(+0.14%)
May 01, 2008 4.940 5.347 4.940 5.347 423,853 +0.46(+9.41%)
Apr 30, 2008 5.061 5.098 4.834 4.887 173,396 -0.15(-2.99%)
Apr 29, 2008 5.128 5.144 5.000 5.038 68,679 -0.08(-1.62%)
Apr 28, 2008 5.211 5.211 5.098 5.121 276,216 -0.11(-2.02%)
Apr 25, 2008 5.166 5.234 5.098 5.226 119,440 +0.09(+1.76%)
Apr 24, 2008 5.038 5.204 4.985 5.136 157,726 +0.12(+2.41%)
Apr 23, 2008 4.932 5.030 4.834 5.015 244,472 +0.11(+2.31%)
Apr 22, 2008 5.121 5.234 4.902 4.902 264,503 -0.26(-4.97%)
Apr 21, 2008 5.159 5.189 5.098 5.159 102,496 -0.03(-0.58%)
Apr 18, 2008 5.279 5.347 5.083 5.189 371,737 +0.00(+0.00%)
Apr 17, 2008 5.309 5.317 5.181 5.189 190,457 -0.14(-2.55%)
Apr 16, 2008 5.204 5.340 5.181 5.325 223,266 +0.18(+3.52%)
Apr 15, 2008 5.257 5.287 5.008 5.144 263,286 -0.09(-1.73%)
Apr 14, 2008 5.294 5.400 5.189 5.234 179,830 -0.08(-1.42%)
Apr 11, 2008 5.407 5.460 5.226 5.309 153,547 -0.17(-3.16%)
Apr 10, 2008 5.407 5.551 5.370 5.483 140,388 +0.08(+1.54%)
Apr 09, 2008 5.566 5.626 5.377 5.400 165,309 -0.15(-2.72%)
Apr 08, 2008 5.641 5.671 5.438 5.551 192,950 -0.14(-2.52%)
Apr 07, 2008 5.611 5.754 5.551 5.694 190,851 +0.11(+2.03%)
Apr 04, 2008 5.566 5.649 5.453 5.581 138,760 +0.05(+0.82%)
Apr 03, 2008 5.536 5.626 5.468 5.536 265,209 -0.06(-1.08%)
Apr 02, 2008 5.581 5.604 5.400 5.596 248,812 +0.03(+0.54%)
Apr 01, 2008 5.423 5.566 5.355 5.566 256,843 +0.20(+3.80%)
Mar 31, 2008 5.400 5.400 5.219 5.362 425,861 -0.04(-0.70%)
Mar 28, 2008 5.279 5.423 5.204 5.400 359,005 +0.15(+2.87%)
Mar 27, 2008 5.294 5.355 5.159 5.249 191,047 -0.02(-0.43%)
Mar 26, 2008 5.128 5.287 4.947 5.272 247,422 +0.13(+2.49%)
Mar 25, 2008 5.068 5.189 4.842 5.144 96,952 +0.08(+1.64%)
Mar 24, 2008 5.174 5.242 4.955 5.061 220,869 -0.11(-2.19%)
Mar 21, 2008 4.827 5.174 4.683 5.174 888,087 +0.00(+0.00%)
Mar 20, 2008 4.827 5.174 4.683 5.174 888,087 +0.42(+8.89%)
Mar 19, 2008 4.895 4.993 4.751 4.751 145,826 -0.10(-2.02%)
Mar 18, 2008 4.751 4.849 4.525 4.849 215,975 +0.22(+4.72%)
Mar 17, 2008 4.563 4.759 4.563 4.631 115,265 -0.07(-1.44%)
Mar 14, 2008 4.880 4.887 4.638 4.699 182,856 -0.17(-3.41%)
Mar 13, 2008 4.804 4.902 4.623 4.864 267,171 -0.01(-0.15%)
Mar 12, 2008 4.857 4.970 4.729 4.872 249,737 +0.03(+0.62%)
Mar 11, 2008 4.668 4.849 4.540 4.842 357,485 +0.29(+6.29%)
Mar 10, 2008 4.608 4.668 4.548 4.555 135,724 -0.03(-0.66%)
Mar 07, 2008 4.435 4.638 4.416 4.585 167,664 +0.09(+2.01%)
Mar 06, 2008 4.638 4.691 4.465 4.495 143,327 -0.16(-3.40%)
Mar 05, 2008 4.450 4.714 4.420 4.653 353,671 +0.23(+5.29%)
Mar 04, 2008 4.495 4.563 4.397 4.420 452,840 -0.14(-2.98%)
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.