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 31, 2017 19.13 19.18 18.66 18.85 281,630 -0.19(-0.98%)
May 30, 2017 19.22 19.32 18.99 19.04 139,748 -0.19(-0.97%)
May 26, 2017 19.36 19.55 19.04 19.22 271,019 -0.09(-0.48%)
May 25, 2017 19.27 19.59 19.22 19.32 272,507 +0.09(+0.48%)
May 24, 2017 19.04 19.45 18.99 19.22 314,055 +0.23(+1.23%)
May 23, 2017 19.04 19.15 18.85 18.99 360,225 +0.00(+0.00%)
May 22, 2017 19.04 19.18 18.85 18.99 293,750 +0.00(+0.00%)
May 19, 2017 19.27 19.36 18.99 18.99 316,802 -0.23(-1.21%)
May 18, 2017 19.18 19.55 19.18 19.22 659,815 -0.19(-0.96%)
May 17, 2017 19.41 19.64 19.32 19.41 493,881 -0.28(-1.42%)
May 16, 2017 19.55 19.78 19.45 19.69 305,162 +0.14(+0.71%)
May 15, 2017 19.36 19.59 19.27 19.55 222,485 +0.23(+1.20%)
May 12, 2017 19.36 19.41 19.08 19.32 242,508 +0.00(+0.00%)
May 11, 2017 19.18 19.45 19.04 19.32 328,471 +0.14(+0.73%)
May 10, 2017 19.22 19.36 18.90 19.18 305,224 -0.09(-0.48%)
May 09, 2017 19.55 19.76 19.13 19.27 381,057 -0.19(-0.96%)
May 08, 2017 19.92 19.95 19.36 19.45 345,630 -0.51(-2.56%)
May 05, 2017 19.55 20.01 19.45 19.97 460,755 +0.47(+2.39%)
May 04, 2017 19.45 19.83 19.27 19.50 234,685 +0.14(+0.72%)
May 03, 2017 19.83 19.97 19.18 19.36 483,279 -0.51(-2.58%)
May 02, 2017 20.85 20.85 19.64 19.87 456,447 -0.14(-0.70%)
May 01, 2017 19.97 20.06 19.73 20.01 367,028 +0.14(+0.70%)
Apr 28, 2017 20.25 20.25 19.76 19.87 203,186 -0.28(-1.39%)
Apr 27, 2017 20.11 20.43 20.01 20.15 213,609 +0.09(+0.46%)
Apr 26, 2017 19.83 20.20 19.69 20.06 284,892 +0.19(+0.94%)
Apr 25, 2017 19.83 20.15 19.83 19.87 240,632 +0.19(+0.95%)
Apr 24, 2017 19.73 19.83 19.45 19.69 319,114 +0.23(+1.20%)
Apr 21, 2017 19.69 19.69 19.36 19.45 256,911 -0.28(-1.42%)
Apr 20, 2017 19.50 19.73 19.45 19.73 250,077 +0.28(+1.44%)
Apr 19, 2017 19.41 19.62 19.36 19.45 210,484 +0.14(+0.72%)
Apr 18, 2017 18.94 19.32 18.94 19.32 184,419 +0.23(+1.22%)
Apr 17, 2017 18.94 19.18 18.94 19.08 286,773 +0.14(+0.74%)
Apr 13, 2017 19.04 19.15 18.94 18.94 225,188 -0.14(-0.73%)
Apr 12, 2017 19.22 19.32 19.01 19.08 219,475 -0.05(-0.24%)
Apr 11, 2017 18.94 19.32 18.85 19.13 216,389 +0.14(+0.74%)
Apr 10, 2017 19.13 19.27 18.76 18.99 417,336 -0.09(-0.49%)
Apr 07, 2017 18.66 19.08 18.48 19.08 464,566 +0.37(+1.99%)
Apr 06, 2017 18.62 18.76 18.29 18.71 420,138 +0.09(+0.50%)
Apr 05, 2017 18.85 19.04 18.57 18.62 383,070 -0.14(-0.74%)
Apr 04, 2017 18.80 19.18 18.76 18.76 592,356 -0.05(-0.25%)
Apr 03, 2017 18.90 18.99 18.69 18.80 552,712 +0.00(+0.00%)
Mar 31, 2017 18.85 19.11 18.76 18.80 375,863 -0.05(-0.25%)
Mar 30, 2017 18.71 19.04 18.71 18.85 364,147 +0.19(+1.00%)
Mar 29, 2017 18.57 18.71 18.15 18.66 610,670 +0.14(+0.75%)
Mar 28, 2017 18.99 19.04 18.43 18.52 798,994 -0.47(-2.45%)
Mar 27, 2017 18.90 19.15 18.71 18.99 274,114 +0.00(+0.00%)
Mar 24, 2017 19.08 19.50 18.62 18.99 1,001,102 -0.05(-0.24%)
Mar 23, 2017 19.50 19.73 18.92 19.04 601,544 -0.51(-2.62%)
Mar 22, 2017 19.78 19.97 19.27 19.55 523,425 -0.23(-1.18%)
Mar 21, 2017 20.39 20.43 19.64 19.78 465,633 -0.37(-1.85%)
Mar 20, 2017 20.01 20.29 19.87 20.15 346,691 +0.09(+0.46%)
Mar 17, 2017 19.64 20.15 19.52 20.06 930,448 +0.33(+1.65%)
Mar 16, 2017 19.73 19.92 19.55 19.73 312,072 +0.05(+0.24%)
Mar 15, 2017 19.45 19.73 19.08 19.69 889,401 +0.28(+1.44%)
Mar 14, 2017 19.69 19.78 19.27 19.41 197,946 -0.33(-1.65%)
Mar 13, 2017 19.59 19.78 19.59 19.73 407,691 +0.14(+0.71%)
Mar 10, 2017 19.59 19.73 19.45 19.59 372,964 +0.05(+0.24%)
Mar 09, 2017 19.50 19.87 19.41 19.55 185,911 +0.05(+0.24%)
Mar 08, 2017 19.50 19.73 19.45 19.50 182,160 +0.00(+0.00%)
Mar 07, 2017 19.50 19.99 19.36 19.50 276,816 +0.00(+0.00%)
Mar 06, 2017 19.45 19.83 19.32 19.50 232,504 -0.09(-0.48%)
Mar 03, 2017 19.69 19.87 19.45 19.59 215,438 -0.07(-0.33%)
Mar 02, 2017 19.98 19.98 19.57 19.66 302,520 -0.37(-1.85%)
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.