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 (%)
Dec 31, 2004 3.854 3.877 3.816 3.831 146,516 -0.02(-0.59%)
Dec 30, 2004 3.756 3.907 3.756 3.854 277,651 +0.10(+2.61%)
Dec 29, 2004 3.748 3.786 3.711 3.756 168,261 -0.02(-0.40%)
Dec 28, 2004 3.771 3.778 3.703 3.771 200,216 +0.00(+0.00%)
Dec 27, 2004 3.778 3.801 3.665 3.771 196,106 +0.04(+1.01%)
Dec 23, 2004 3.816 3.816 3.733 3.733 139,355 +0.00(+0.00%)
Dec 22, 2004 3.756 3.831 3.718 3.733 345,406 -0.03(-0.80%)
Dec 21, 2004 3.809 3.809 3.719 3.763 118,538 +0.03(+0.81%)
Dec 20, 2004 3.816 3.831 3.711 3.733 210,426 -0.02(-0.40%)
Dec 17, 2004 3.756 3.809 3.696 3.748 165,079 -0.01(-0.20%)
Dec 16, 2004 3.809 3.809 3.741 3.756 148,372 +0.00(+0.00%)
Dec 15, 2004 3.696 3.831 3.696 3.756 179,266 -0.06(-1.58%)
Dec 14, 2004 3.711 3.824 3.696 3.816 104,483 +0.08(+2.22%)
Dec 13, 2004 3.884 3.907 3.726 3.733 205,918 -0.14(-3.70%)
Dec 10, 2004 3.816 3.899 3.771 3.877 302,844 +0.07(+1.78%)
Dec 09, 2004 3.854 3.861 3.696 3.809 218,381 -0.04(-0.98%)
Dec 08, 2004 3.824 3.861 3.763 3.846 458,376 +0.10(+2.62%)
Dec 07, 2004 3.771 3.899 3.696 3.748 554,772 -0.01(-0.20%)
Dec 06, 2004 3.643 3.824 3.575 3.756 594,550 +0.20(+5.73%)
Dec 03, 2004 3.484 3.597 3.469 3.552 359,991 +0.05(+1.29%)
Dec 02, 2004 3.545 3.650 3.492 3.507 323,793 -0.02(-0.64%)
Dec 01, 2004 3.492 3.643 3.484 3.530 649,709 +0.06(+1.85%)
Nov 30, 2004 3.424 3.567 3.401 3.465 287,463 -0.02(-0.54%)
Nov 29, 2004 3.673 3.673 3.439 3.484 872,466 -0.14(-3.75%)
Nov 26, 2004 3.643 3.658 3.582 3.620 116,417 +0.05(+1.27%)
Nov 24, 2004 3.530 3.650 3.530 3.575 460,895 -0.05(-1.46%)
Nov 23, 2004 3.726 3.801 3.552 3.628 321,539 -0.13(-3.41%)
Nov 22, 2004 3.733 3.763 3.620 3.756 148,770 +0.02(+0.61%)
Nov 19, 2004 3.718 3.824 3.703 3.733 301,252 -0.10(-2.56%)
Nov 18, 2004 3.726 3.839 3.696 3.831 340,765 +0.05(+1.40%)
Nov 17, 2004 3.748 3.801 3.597 3.778 496,696 +0.08(+2.24%)
Nov 16, 2004 3.613 3.741 3.537 3.696 446,840 +0.12(+3.38%)
Nov 15, 2004 3.409 3.590 3.341 3.575 751,408 +0.10(+2.82%)
Nov 12, 2004 3.462 3.507 3.318 3.477 328,302 +0.05(+1.54%)
Nov 11, 2004 3.439 3.439 3.379 3.424 263,596 +0.05(+1.57%)
Nov 10, 2004 3.341 3.394 3.288 3.371 368,610 +0.08(+2.29%)
Nov 09, 2004 3.311 3.349 3.235 3.296 545,888 +0.02(+0.69%)
Nov 08, 2004 3.288 3.311 3.122 3.273 913,968 +0.14(+4.58%)
Nov 05, 2004 3.273 3.333 3.122 3.130 332,014 -0.18(-5.47%)
Nov 04, 2004 3.356 3.356 3.213 3.311 152,880 -0.01(-0.23%)
Nov 03, 2004 3.318 3.318 3.205 3.318 300,589 +0.11(+3.53%)
Nov 02, 2004 3.341 3.341 3.175 3.205 174,758 -0.04(-1.16%)
Nov 01, 2004 3.296 3.326 3.168 3.243 309,473 +0.07(+2.14%)
Oct 29, 2004 3.213 3.333 3.168 3.175 270,225 -0.07(-2.09%)
Oct 28, 2004 3.394 3.545 3.160 3.243 1,000,154 -0.17(-4.87%)
Oct 27, 2004 3.477 3.560 3.401 3.409 276,988 -0.02(-0.44%)
Oct 26, 2004 3.469 3.569 3.416 3.424 236,149 -0.05(-1.52%)
Oct 25, 2004 3.379 3.575 3.364 3.477 258,955 +0.05(+1.54%)
Oct 22, 2004 3.552 3.635 3.394 3.424 322,070 -0.16(-4.42%)
Oct 21, 2004 3.741 3.741 3.560 3.582 331,882 -0.10(-2.66%)
Oct 20, 2004 3.613 3.726 3.590 3.680 234,027 +0.05(+1.25%)
Oct 19, 2004 3.665 3.778 3.628 3.635 179,531 -0.06(-1.63%)
Oct 18, 2004 3.726 3.726 3.643 3.696 237,342 +0.03(+0.82%)
Oct 15, 2004 3.726 3.733 3.658 3.665 260,016 +0.01(+0.21%)
Oct 14, 2004 3.665 3.786 3.635 3.658 397,781 -0.07(-1.82%)
Oct 13, 2004 3.877 3.914 3.696 3.726 208,304 -0.05(-1.40%)
Oct 12, 2004 3.771 3.892 3.771 3.778 271,684 -0.09(-2.34%)
Oct 11, 2004 3.922 3.922 3.816 3.869 78,628 +0.02(+0.59%)
Oct 08, 2004 3.809 3.959 3.786 3.846 167,200 +0.00(+0.00%)
Oct 07, 2004 3.846 3.975 3.809 3.846 191,995 -0.02(-0.39%)
Oct 06, 2004 3.975 4.051 3.831 3.861 157,919 -0.05(-1.35%)
Oct 05, 2004 3.809 3.997 3.786 3.914 346,202 +0.09(+2.37%)
Oct 04, 2004 4.223 4.223 3.628 3.824 1,534,241 -0.32(-7.82%)
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.