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 (%)
Feb 27, 2004 4.495 4.773 4.495 4.721 379,615 +0.12(+2.62%)
Feb 26, 2004 4.450 4.706 4.450 4.601 320,346 -0.07(-1.45%)
Feb 25, 2004 4.412 4.691 4.382 4.668 388,101 +0.20(+4.38%)
Feb 24, 2004 4.178 4.525 4.125 4.472 245,430 +0.21(+4.96%)
Feb 23, 2004 4.276 4.374 3.959 4.261 752,867 -0.09(-2.08%)
Feb 20, 2004 4.857 4.857 4.352 4.352 746,767 -0.36(-7.68%)
Feb 19, 2004 4.970 4.978 4.714 4.714 264,259 -0.13(-2.65%)
Feb 18, 2004 4.978 5.159 4.812 4.842 338,379 -0.20(-4.04%)
Feb 17, 2004 5.211 5.219 4.902 5.045 196,503 +0.11(+2.14%)
Feb 13, 2004 5.113 5.204 4.902 4.940 225,011 -0.14(-2.82%)
Feb 12, 2004 4.827 5.181 4.827 5.083 414,885 +0.20(+4.17%)
Feb 11, 2004 4.895 4.978 4.714 4.880 373,781 -0.08(-1.67%)
Feb 10, 2004 4.940 5.023 4.804 4.963 337,848 -0.08(-1.50%)
Feb 09, 2004 5.121 5.151 4.940 5.038 304,567 -0.19(-3.61%)
Feb 06, 2004 4.925 5.347 4.910 5.226 489,668 +0.18(+3.59%)
Feb 05, 2004 5.144 5.279 4.887 5.045 602,903 -0.23(-4.29%)
Feb 04, 2004 5.211 5.279 4.736 5.272 885,195 -0.05(-0.85%)
Feb 03, 2004 5.732 5.732 5.317 5.317 584,738 -0.40(-6.99%)
Feb 02, 2004 6.033 6.139 5.656 5.717 296,346 -0.26(-4.29%)
Jan 30, 2004 5.845 6.184 5.807 5.973 507,038 +0.20(+3.39%)
Jan 29, 2004 5.966 6.162 4.374 5.777 3,192,193 -0.07(-1.16%)
Jan 28, 2004 6.373 6.373 5.845 5.845 763,607 -0.49(-7.74%)
Jan 27, 2004 6.478 6.478 6.245 6.335 683,255 -0.11(-1.75%)
Jan 26, 2004 6.222 6.486 6.184 6.448 716,006 +0.16(+2.52%)
Jan 23, 2004 6.222 6.380 6.079 6.290 668,139 +0.19(+3.09%)
Jan 22, 2004 6.675 6.675 6.071 6.101 708,978 -0.57(-8.59%)
Jan 21, 2004 6.260 6.675 6.169 6.675 1,348,610 +0.27(+4.24%)
Jan 20, 2004 6.033 6.471 6.033 6.403 685,111 +0.30(+4.94%)
Jan 16, 2004 6.561 6.584 5.762 6.101 993,922 -0.43(-6.58%)
Jan 15, 2004 6.546 6.561 6.411 6.531 356,182 +0.02(+0.23%)
Jan 14, 2004 6.426 6.659 6.395 6.516 449,490 +0.13(+2.01%)
Jan 13, 2004 6.335 6.418 6.267 6.388 458,570 +0.07(+1.07%)
Jan 12, 2004 6.365 6.411 6.260 6.320 253,924 +0.06(+0.96%)
Jan 09, 2004 6.267 6.373 6.154 6.260 292,923 -0.06(-0.95%)
Jan 08, 2004 6.245 6.373 6.116 6.320 358,620 -0.02(-0.36%)
Jan 07, 2004 6.230 6.463 6.124 6.343 511,903 +0.11(+1.82%)
Jan 06, 2004 6.260 6.260 6.033 6.230 273,540 +0.00(+0.00%)
Jan 05, 2004 6.086 6.260 5.996 6.230 385,184 +0.14(+2.35%)
Jan 02, 2004 6.011 6.251 5.973 6.086 324,456 +0.03(+0.50%)
Dec 31, 2003 6.441 6.441 5.845 6.056 662,570 -0.27(-4.29%)
Dec 30, 2003 6.403 6.411 6.162 6.328 565,628 -0.06(-0.94%)
Dec 29, 2003 6.033 6.388 6.033 6.388 1,055,834 +0.32(+5.22%)
Dec 26, 2003 6.094 6.094 6.026 6.071 204,082 +0.04(+0.63%)
Dec 24, 2003 5.996 6.094 5.958 6.033 577,705 +0.06(+1.01%)
Dec 23, 2003 5.769 6.011 5.590 5.973 1,042,429 +0.35(+6.17%)
Dec 22, 2003 5.641 5.656 5.490 5.626 326,283 -0.03(-0.53%)
Dec 19, 2003 5.490 5.664 5.347 5.656 467,766 +0.17(+3.16%)
Dec 18, 2003 5.317 5.679 5.279 5.483 1,031,613 +0.20(+3.86%)
Dec 17, 2003 5.257 5.317 5.166 5.279 222,614 -0.05(-0.85%)
Dec 16, 2003 5.325 5.430 5.015 5.325 812,717 +0.06(+1.15%)
Dec 15, 2003 5.453 5.506 5.136 5.264 505,790 -0.05(-0.99%)
Dec 12, 2003 5.279 5.392 5.128 5.317 407,321 -0.02(-0.28%)
Dec 11, 2003 5.204 5.362 5.128 5.332 437,661 +0.14(+2.76%)
Dec 10, 2003 5.317 5.392 5.128 5.189 556,523 -0.08(-1.43%)
Dec 09, 2003 5.166 5.385 5.159 5.264 593,118 +0.19(+3.71%)
Dec 08, 2003 5.204 5.287 4.978 5.076 406,947 -0.13(-2.46%)
Dec 05, 2003 5.144 5.264 4.925 5.204 343,543 +0.06(+1.17%)
Dec 04, 2003 5.265 5.521 5.091 5.144 483,045 -0.21(-3.94%)
Dec 03, 2003 5.513 5.634 5.121 5.355 533,404 -0.19(-3.40%)
Dec 02, 2003 5.792 5.845 5.415 5.543 587,455 -0.11(-2.00%)
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.