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, 2014 14.57 14.75 14.03 14.12 318,201 -0.41(-2.82%)
May 29, 2014 14.70 14.76 14.49 14.52 264,195 -0.17(-1.16%)
May 28, 2014 14.64 14.78 14.45 14.70 248,213 -0.04(-0.29%)
May 27, 2014 14.80 14.90 14.53 14.74 367,487 +0.10(+0.70%)
May 23, 2014 14.35 14.64 14.64 14.64 243,343 +0.20(+1.36%)
May 22, 2014 14.43 14.48 14.16 14.44 217,070 +0.09(+0.59%)
May 21, 2014 14.31 14.57 14.19 14.35 323,842 +0.10(+0.72%)
May 20, 2014 14.55 14.56 14.17 14.25 504,195 -0.31(-2.11%)
May 19, 2014 14.37 14.68 14.23 14.56 246,701 +0.16(+1.12%)
May 16, 2014 14.60 14.61 14.23 14.40 468,864 -0.25(-1.69%)
May 15, 2014 14.90 15.05 14.54 14.64 360,393 -0.39(-2.61%)
May 14, 2014 15.35 15.41 14.93 15.04 240,276 -0.34(-2.22%)
May 13, 2014 15.65 15.67 15.15 15.38 233,468 -0.33(-2.11%)
May 12, 2014 15.53 15.85 15.42 15.71 418,059 +0.29(+1.88%)
May 09, 2014 14.93 15.43 14.88 15.42 279,178 +0.39(+2.61%)
May 08, 2014 15.06 15.31 14.91 15.03 347,826 -0.02(-0.11%)
May 07, 2014 15.47 15.47 14.50 15.04 536,552 -0.46(-2.97%)
May 06, 2014 16.05 16.19 14.98 15.50 546,507 -0.55(-3.40%)
May 05, 2014 15.68 16.14 15.61 16.05 422,972 +0.17(+1.07%)
May 02, 2014 15.86 16.07 15.80 15.88 198,002 +0.10(+0.65%)
May 01, 2014 15.55 15.91 15.42 15.78 294,685 +0.15(+0.98%)
Apr 30, 2014 15.51 15.78 15.37 15.62 251,405 +0.03(+0.22%)
Apr 29, 2014 15.50 15.75 15.24 15.59 283,669 +0.20(+1.33%)
Apr 28, 2014 15.49 15.70 15.04 15.38 260,931 -0.09(-0.61%)
Apr 25, 2014 15.55 15.78 15.33 15.48 298,661 -0.14(-0.93%)
Apr 24, 2014 16.01 16.01 15.57 15.62 136,366 -0.26(-1.66%)
Apr 23, 2014 15.79 15.92 15.65 15.89 210,809 +0.03(+0.21%)
Apr 22, 2014 15.67 16.13 15.63 15.85 188,968 +0.15(+0.98%)
Apr 21, 2014 15.75 15.78 15.46 15.70 139,094 -0.07(-0.43%)
Apr 17, 2014 15.56 15.77 15.77 15.77 121,965 +0.13(+0.82%)
Apr 16, 2014 15.68 15.76 15.41 15.64 97,927 +0.12(+0.77%)
Apr 15, 2014 15.55 15.60 15.07 15.52 182,988 +0.03(+0.16%)
Apr 14, 2014 15.62 15.85 15.33 15.50 168,310 +0.08(+0.50%)
Apr 11, 2014 15.65 15.86 15.38 15.42 278,656 -0.41(-2.58%)
Apr 10, 2014 16.59 16.65 15.72 15.83 345,473 -0.77(-4.62%)
Apr 09, 2014 16.31 16.61 16.15 16.59 171,866 +0.37(+2.26%)
Apr 08, 2014 15.92 16.26 15.83 16.23 212,163 +0.37(+2.36%)
Apr 07, 2014 15.98 16.22 15.81 15.85 440,675 -0.19(-1.17%)
Apr 04, 2014 16.52 16.61 15.95 16.04 366,399 -0.32(-1.98%)
Apr 03, 2014 16.90 16.90 16.25 16.36 276,715 -0.51(-3.03%)
Apr 02, 2014 16.87 16.95 16.69 16.88 189,592 +0.01(+0.05%)
Apr 01, 2014 16.44 16.92 16.44 16.87 334,184 +0.42(+2.54%)
Mar 31, 2014 16.25 16.60 16.15 16.45 458,005 +0.27(+1.69%)
Mar 28, 2014 16.17 16.59 16.10 16.18 269,899 -0.03(-0.16%)
Mar 27, 2014 16.06 16.34 16.01 16.20 251,030 +0.19(+1.17%)
Mar 26, 2014 16.36 16.42 15.95 16.02 326,856 -0.26(-1.57%)
Mar 25, 2014 16.13 16.56 16.13 16.27 412,091 +0.26(+1.60%)
Mar 24, 2014 15.97 16.05 15.66 16.02 369,048 +0.08(+0.48%)
Mar 21, 2014 15.94 16.19 15.78 15.94 668,725 +0.01(+0.05%)
Mar 20, 2014 15.94 16.18 15.81 15.93 255,239 -0.07(-0.43%)
Mar 19, 2014 16.46 16.54 15.83 16.00 230,112 -0.43(-2.64%)
Mar 18, 2014 16.28 16.59 16.17 16.43 268,997 +0.16(+0.99%)
Mar 17, 2014 16.48 16.48 16.07 16.27 435,896 -0.13(-0.78%)
Mar 14, 2014 16.35 16.58 16.32 16.40 367,889 -0.03(-0.16%)
Mar 13, 2014 16.61 16.71 16.31 16.42 308,731 -0.20(-1.18%)
Mar 12, 2014 16.83 16.83 16.54 16.62 371,357 -0.33(-1.96%)
Mar 11, 2014 17.38 17.40 16.90 16.95 144,047 -0.44(-2.55%)
Mar 10, 2014 17.62 17.76 17.29 17.40 137,881 -0.29(-1.64%)
Mar 07, 2014 17.87 17.87 17.47 17.69 155,011 -0.08(-0.43%)
Mar 06, 2014 17.76 18.07 17.65 17.76 459,123 +0.00(+0.00%)
Mar 05, 2014 17.79 17.97 17.57 17.76 330,107 -0.12(-0.67%)
Mar 04, 2014 17.32 18.24 17.32 17.88 579,279 +0.82(+4.79%)
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.