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 29, 2020 23.44 23.82 23.31 23.72 561,360 +0.38(+1.65%)
May 28, 2020 23.46 23.76 23.23 23.33 389,518 +0.07(+0.30%)
May 27, 2020 23.21 23.39 22.84 23.27 496,124 +0.15(+0.64%)
May 26, 2020 23.89 23.89 23.03 23.12 334,788 -0.34(-1.43%)
May 22, 2020 22.63 23.47 22.48 23.45 332,616 +0.94(+4.16%)
May 21, 2020 22.66 22.77 22.32 22.52 321,740 -0.09(-0.39%)
May 20, 2020 22.70 23.17 22.27 22.60 445,528 +0.11(+0.48%)
May 19, 2020 23.21 23.54 22.50 22.50 436,787 -0.71(-3.06%)
May 18, 2020 22.05 23.39 22.05 23.21 534,101 +1.10(+5.00%)
May 15, 2020 21.20 22.23 21.10 22.10 1,091,071 +0.91(+4.28%)
May 14, 2020 21.61 21.61 20.58 21.20 385,387 -0.63(-2.89%)
May 13, 2020 22.19 22.36 21.73 21.83 472,271 -0.38(-1.73%)
May 12, 2020 22.81 22.86 22.21 22.21 456,470 -0.46(-2.04%)
May 11, 2020 23.34 23.34 22.58 22.67 627,633 -0.67(-2.87%)
May 08, 2020 23.58 23.74 23.17 23.34 476,151 +0.08(+0.34%)
May 07, 2020 23.22 23.51 22.91 23.27 345,443 +0.44(+1.94%)
May 06, 2020 23.66 23.75 22.63 22.82 670,522 -0.75(-3.18%)
May 05, 2020 23.20 23.85 23.03 23.57 426,241 +0.69(+3.02%)
May 04, 2020 23.58 23.58 22.56 22.88 417,256 -0.61(-2.60%)
May 01, 2020 23.59 24.00 23.19 23.49 379,075 -0.39(-1.65%)
Apr 30, 2020 24.04 24.40 23.27 23.89 792,871 -0.66(-2.69%)
Apr 29, 2020 24.54 25.07 24.28 24.55 544,783 +0.39(+1.63%)
Apr 28, 2020 24.25 25.38 23.98 24.15 845,070 +0.58(+2.47%)
Apr 27, 2020 24.56 24.84 22.44 23.57 1,055,848 -1.74(-6.86%)
Apr 24, 2020 24.89 25.43 24.49 25.31 429,794 +0.58(+2.35%)
Apr 23, 2020 24.70 25.01 24.33 24.72 465,908 +0.07(+0.28%)
Apr 22, 2020 24.61 24.96 24.19 24.66 495,890 +0.44(+1.83%)
Apr 21, 2020 24.04 24.52 23.65 24.21 445,359 -0.19(-0.77%)
Apr 20, 2020 23.72 24.82 23.72 24.40 404,968 +0.32(+1.31%)
Apr 17, 2020 23.30 24.13 22.96 24.08 545,332 +1.07(+4.67%)
Apr 16, 2020 23.18 23.42 22.78 23.01 384,612 +0.04(+0.17%)
Apr 15, 2020 23.17 23.50 22.64 22.97 398,853 -0.58(-2.47%)
Apr 14, 2020 24.16 24.64 23.48 23.55 388,170 -0.01(-0.04%)
Apr 13, 2020 23.09 23.65 22.80 23.56 357,463 +0.34(+1.49%)
Apr 09, 2020 23.76 24.06 22.59 23.22 698,505 -0.64(-2.69%)
Apr 08, 2020 23.65 24.01 23.07 23.86 556,090 +0.50(+2.15%)
Apr 07, 2020 23.51 24.14 22.78 23.35 582,358 +0.21(+0.89%)
Apr 06, 2020 23.38 23.61 22.43 23.15 690,104 +0.53(+2.35%)
Apr 03, 2020 21.98 22.70 21.89 22.61 696,577 +0.51(+2.32%)
Apr 02, 2020 20.67 22.18 20.56 22.10 399,699 +1.13(+5.41%)
Apr 01, 2020 22.10 22.34 20.73 20.97 476,241 -1.71(-7.52%)
Mar 31, 2020 22.67 23.40 22.38 22.67 721,183 -0.14(-0.60%)
Mar 30, 2020 21.28 23.04 20.94 22.81 673,335 +1.89(+9.05%)
Mar 27, 2020 20.60 21.53 19.96 20.92 558,925 -0.22(-1.03%)
Mar 26, 2020 19.76 21.24 19.72 21.14 574,888 +1.49(+7.58%)
Mar 25, 2020 20.66 21.16 19.53 19.65 766,996 -1.01(-4.87%)
Mar 24, 2020 20.59 21.41 19.27 20.65 576,656 +0.66(+3.30%)
Mar 23, 2020 19.63 20.27 19.04 19.99 864,667 +0.53(+2.74%)
Mar 20, 2020 19.06 19.87 18.90 19.46 776,612 +0.72(+3.84%)
Mar 19, 2020 18.39 20.98 17.84 18.74 895,343 +1.49(+8.63%)
Mar 18, 2020 15.70 17.48 15.54 17.25 655,221 +0.83(+5.04%)
Mar 17, 2020 16.17 16.85 15.70 16.42 763,474 +0.57(+3.61%)
Mar 16, 2020 15.69 16.78 15.47 15.85 540,516 -1.21(-7.11%)
Mar 13, 2020 16.70 17.11 16.14 17.06 636,120 +0.95(+5.87%)
Mar 12, 2020 15.94 16.95 15.27 16.12 848,074 -0.73(-4.33%)
Mar 11, 2020 16.68 17.00 16.31 16.85 360,516 -0.23(-1.33%)
Mar 10, 2020 17.15 17.58 16.35 17.07 481,675 +0.38(+2.30%)
Mar 09, 2020 17.05 17.22 16.48 16.69 805,109 -1.13(-6.36%)
Mar 06, 2020 17.22 17.90 17.07 17.82 258,566 +0.05(+0.28%)
Mar 05, 2020 17.98 18.27 17.51 17.77 267,260 -0.64(-3.48%)
Mar 04, 2020 18.15 18.42 17.89 18.42 195,765 +0.56(+3.12%)
Mar 03, 2020 18.31 18.55 17.68 17.86 374,853 -0.39(-2.13%)
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.