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 (%)
Jul 31, 2020 21.38 21.70 21.14 21.69 417,858 +0.29(+1.34%)
Jul 30, 2020 21.73 21.79 20.49 21.40 518,281 -0.68(-3.09%)
Jul 29, 2020 22.00 22.88 21.71 22.08 354,701 +0.39(+1.78%)
Jul 28, 2020 21.80 21.99 21.66 21.70 273,935 -0.32(-1.44%)
Jul 27, 2020 21.52 22.01 21.36 22.01 431,955 +0.54(+2.53%)
Jul 24, 2020 21.60 21.60 21.04 21.47 371,362 -0.23(-1.07%)
Jul 23, 2020 21.90 22.18 21.61 21.70 318,718 -0.23(-1.04%)
Jul 22, 2020 22.41 22.41 21.79 21.93 335,027 -0.34(-1.53%)
Jul 21, 2020 21.94 22.37 21.86 22.27 722,759 +0.58(+2.69%)
Jul 20, 2020 21.45 21.71 21.30 21.69 200,604 +0.20(+0.92%)
Jul 17, 2020 21.38 21.70 21.30 21.49 202,864 +0.12(+0.56%)
Jul 16, 2020 21.77 21.85 21.25 21.37 308,469 -0.55(-2.53%)
Jul 15, 2020 21.73 22.17 21.58 21.92 312,667 +0.46(+2.17%)
Jul 14, 2020 21.41 21.51 21.08 21.46 258,466 -0.04(-0.18%)
Jul 13, 2020 22.26 22.47 21.48 21.50 325,404 -0.60(-2.73%)
Jul 10, 2020 22.10 22.17 21.86 22.10 180,020 +0.04(+0.18%)
Jul 09, 2020 22.33 22.46 21.92 22.06 345,369 -0.25(-1.11%)
Jul 08, 2020 22.18 22.44 21.95 22.31 557,429 +0.22(+1.01%)
Jul 07, 2020 22.19 22.64 22.04 22.09 453,037 -0.12(-0.56%)
Jul 06, 2020 23.10 23.21 22.21 22.21 355,092 -0.64(-2.81%)
Jul 02, 2020 22.84 23.01 22.70 22.85 230,155 +0.18(+0.79%)
Jul 01, 2020 22.76 22.93 22.42 22.68 351,213 -0.04(-0.17%)
Jun 30, 2020 22.67 22.90 22.52 22.71 313,483 +0.05(+0.22%)
Jun 29, 2020 22.38 22.89 22.17 22.67 425,597 +0.49(+2.23%)
Jun 26, 2020 22.24 22.44 21.85 22.17 880,091 -0.21(-0.93%)
Jun 25, 2020 22.26 22.46 22.07 22.38 308,520 +0.09(+0.40%)
Jun 24, 2020 22.30 22.96 22.21 22.29 448,192 -0.16(-0.71%)
Jun 23, 2020 22.71 22.88 22.42 22.45 340,881 -0.04(-0.18%)
Jun 22, 2020 22.54 22.85 22.31 22.49 372,776 -0.05(-0.24%)
Jun 19, 2020 23.27 23.37 22.43 22.54 1,383,563 -0.50(-2.17%)
Jun 18, 2020 23.00 23.18 22.79 23.04 682,944 -0.06(-0.26%)
Jun 17, 2020 23.83 23.83 23.00 23.10 280,198 -0.57(-2.42%)
Jun 16, 2020 23.94 24.18 23.56 23.67 356,085 +0.35(+1.51%)
Jun 15, 2020 23.15 23.59 22.65 23.32 755,018 -0.07(-0.32%)
Jun 12, 2020 24.12 24.37 22.82 23.40 502,461 -0.27(-1.13%)
Jun 11, 2020 24.67 24.76 23.65 23.66 427,898 -1.46(-5.83%)
Jun 10, 2020 25.17 25.47 24.91 25.13 328,783 +0.12(+0.48%)
Jun 09, 2020 25.26 25.31 24.94 25.01 310,465 -0.30(-1.17%)
Jun 08, 2020 25.35 25.57 24.87 25.31 329,377 -0.06(-0.23%)
Jun 05, 2020 24.49 25.41 24.24 25.37 466,109 +1.07(+4.42%)
Jun 04, 2020 23.98 24.31 23.91 24.29 330,221 +0.25(+1.03%)
Jun 03, 2020 24.46 24.60 23.94 24.04 318,524 -0.29(-1.18%)
Jun 02, 2020 24.05 24.56 23.84 24.33 409,737 +0.33(+1.36%)
Jun 01, 2020 23.71 24.19 21.57 24.00 409,271 +0.29(+1.21%)
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%)
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.