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 (%)
Jun 28, 2002 1.199 1.365 1.116 1.116 1,680,360 -0.05(-4.52%)
Jun 27, 2002 1.131 1.282 1.109 1.169 423,504 +0.04(+3.33%)
Jun 26, 2002 1.124 1.154 1.048 1.131 335,594 -0.05(-3.85%)
Jun 25, 2002 1.199 1.207 1.131 1.177 321,539 +0.01(+0.65%)
Jun 21, 2002 1.139 1.244 1.139 1.169 373,649 +0.03(+2.65%)
Jun 20, 2002 1.199 1.297 1.056 1.139 691,741 -0.11(-9.04%)
Jun 19, 2002 1.327 1.425 1.169 1.252 494,972 -0.08(-5.68%)
Jun 18, 2002 1.433 1.478 1.305 1.327 194,249 -0.05(-3.30%)
Jun 17, 2002 1.546 1.584 1.358 1.373 145,190 -0.12(-8.08%)
Jun 14, 2002 1.516 1.569 1.478 1.493 260,546 -0.05(-2.94%)
Jun 12, 2002 2.270 2.323 1.493 1.539 896,598 -0.96(-38.37%)
Jun 10, 2002 2.594 2.670 2.413 2.496 126,494 -0.29(-10.54%)
Jun 07, 2002 2.451 2.790 2.451 2.790 204,326 +0.34(+13.85%)
Jun 06, 2002 2.383 2.504 2.383 2.451 82,340 +0.08(+3.17%)
Jun 05, 2002 2.489 2.489 2.232 2.376 304,700 -0.48(-16.89%)
May 31, 2002 3.054 3.092 2.715 2.858 146,118 +0.02(+0.53%)
May 28, 2002 2.866 2.919 2.836 2.843 102,892 +0.01(+0.27%)
May 27, 2002 2.813 2.836 2.775 2.836 26,518 +0.00(+0.00%)
May 24, 2002 2.813 2.836 2.775 2.836 26,518 +0.03(+1.08%)
May 23, 2002 2.730 2.866 2.730 2.806 50,253 +0.05(+1.92%)
May 22, 2002 2.813 2.964 2.753 2.753 83,003 -0.03(-0.97%)
May 21, 2002 2.836 3.002 2.753 2.780 172,239 -0.04(-1.45%)
May 20, 2002 2.866 2.934 2.768 2.821 46,540 -0.08(-2.83%)
May 17, 2002 3.047 3.047 2.798 2.903 158,316 -0.10(-3.29%)
May 16, 2002 3.047 3.070 2.904 3.002 136,173 -0.13(-4.11%)
May 15, 2002 2.843 3.168 2.775 3.130 132,858 +0.24(+8.34%)
May 14, 2002 2.889 2.904 2.783 2.889 67,887 -0.01(-0.49%)
May 13, 2002 2.858 2.941 2.715 2.904 142,936 +0.08(+2.67%)
May 10, 2002 2.994 3.016 2.798 2.828 136,306 -0.11(-3.85%)
May 09, 2002 3.070 3.085 2.941 2.941 32,618 -0.14(-4.41%)
May 08, 2002 3.002 3.137 2.971 3.077 80,219 +0.08(+2.51%)
May 07, 2002 3.115 3.160 2.941 3.002 151,819 -0.18(-5.69%)
May 06, 2002 3.002 3.243 2.911 3.183 238,801 +0.17(+5.50%)
May 03, 2002 3.017 3.130 2.941 3.017 117,080 -0.14(-4.53%)
May 02, 2002 3.220 3.220 3.054 3.160 45,744 -0.08(-2.44%)
May 01, 2002 3.205 3.243 3.100 3.239 45,347 +0.02(+0.59%)
Apr 30, 2002 3.251 3.281 3.054 3.220 178,338 -0.05(-1.61%)
Apr 29, 2002 3.251 3.394 3.243 3.273 162,559 -0.01(-0.23%)
Apr 26, 2002 3.243 3.462 3.168 3.281 638,969 +0.04(+1.16%)
Apr 25, 2002 3.100 3.281 3.092 3.243 214,138 +0.15(+4.88%)
Apr 24, 2002 3.130 3.273 3.032 3.092 170,117 +0.00(+0.00%)
Apr 23, 2002 3.228 3.296 3.070 3.092 197,034 -0.26(-7.66%)
Apr 22, 2002 3.341 3.356 3.258 3.349 74,782 -0.01(-0.22%)
Apr 19, 2002 3.273 3.356 3.258 3.356 180,725 +0.01(+0.23%)
Apr 18, 2002 3.311 3.386 3.168 3.349 487,679 +0.05(+1.37%)
Apr 17, 2002 3.205 3.326 3.092 3.303 331,882 +0.11(+3.57%)
Apr 16, 2002 2.987 3.258 2.979 3.189 335,992 +0.16(+5.20%)
Apr 15, 2002 3.016 3.054 2.964 3.032 92,948 +0.02(+0.50%)
Apr 12, 2002 3.054 3.077 2.904 3.017 479,326 +0.01(+0.25%)
Apr 11, 2002 2.979 3.017 2.873 3.009 92,815 -0.01(-0.25%)
Apr 10, 2002 2.964 3.092 2.882 3.017 122,781 +0.05(+1.73%)
Apr 09, 2002 3.032 3.168 2.866 2.965 148,770 -0.05(-1.70%)
Apr 08, 2002 2.889 3.054 2.821 3.017 214,934 +0.23(+8.40%)
Apr 05, 2002 2.904 2.926 2.753 2.783 200,614 -0.13(-4.40%)
Apr 04, 2002 2.919 2.919 2.836 2.911 109,655 -0.02(-0.52%)
Apr 03, 2002 2.873 2.941 2.828 2.926 75,048 +0.06(+2.11%)
Apr 02, 2002 2.843 3.009 2.715 2.866 396,852 -0.03(-1.04%)
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.