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 30, 2006 5.460 5.475 5.355 5.453 987,304 +0.00(+0.00%)
Jun 29, 2006 5.317 5.460 5.317 5.453 509,822 +0.13(+2.41%)
Jun 28, 2006 5.355 5.468 5.294 5.325 386,555 -0.04(-0.70%)
Jun 27, 2006 5.475 5.513 5.340 5.362 338,977 -0.10(-1.80%)
Jun 26, 2006 5.460 5.543 5.279 5.460 558,484 +0.01(+0.14%)
Jun 23, 2006 5.430 5.611 5.415 5.453 547,248 -0.02(-0.28%)
Jun 22, 2006 5.468 5.543 5.415 5.468 366,333 +0.01(+0.14%)
Jun 21, 2006 5.438 5.558 5.407 5.460 373,931 +0.02(+0.42%)
Jun 20, 2006 5.596 5.634 5.400 5.438 756,067 -0.17(-2.96%)
Jun 19, 2006 5.506 5.671 5.423 5.604 1,055,138 +0.21(+3.92%)
Jun 16, 2006 5.257 5.573 5.249 5.392 1,078,616 +0.14(+2.58%)
Jun 15, 2006 5.211 5.317 5.181 5.257 364,466 +0.09(+1.75%)
Jun 14, 2006 4.993 5.242 4.925 5.166 265,070 +0.20(+4.10%)
Jun 13, 2006 4.955 5.098 4.932 4.963 165,056 -0.02(-0.45%)
Jun 12, 2006 5.106 5.121 4.902 4.985 161,817 -0.13(-2.51%)
Jun 09, 2006 5.204 5.272 5.053 5.113 130,930 -0.10(-1.88%)
Jun 08, 2006 5.257 5.264 4.887 5.211 256,157 +0.00(+0.00%)
Jun 07, 2006 5.279 5.332 5.151 5.211 225,324 -0.07(-1.29%)
Jun 06, 2006 5.242 5.355 5.128 5.279 307,460 +0.04(+0.72%)
Jun 05, 2006 5.279 5.362 5.128 5.242 488,298 -0.03(-0.57%)
Jun 02, 2006 5.189 5.460 5.091 5.272 753,007 +0.11(+2.04%)
Jun 01, 2006 4.872 5.204 4.729 5.166 1,011,996 +0.32(+6.70%)
May 31, 2006 4.766 4.864 4.714 4.842 452,905 +0.11(+2.23%)
May 30, 2006 4.691 4.789 4.661 4.736 165,499 +0.01(+0.16%)
May 26, 2006 4.834 4.834 4.683 4.729 132,244 -0.07(-1.42%)
May 25, 2006 4.736 4.804 4.683 4.797 154,385 +0.12(+2.58%)
May 24, 2006 4.623 4.736 4.525 4.676 190,761 +0.04(+0.81%)
May 23, 2006 4.842 4.902 4.578 4.638 234,582 -0.19(-3.91%)
May 22, 2006 4.812 4.849 4.661 4.827 280,047 +0.01(+0.16%)
May 19, 2006 4.714 4.827 4.676 4.819 138,673 +0.11(+2.40%)
May 18, 2006 4.714 4.789 4.676 4.706 156,160 -0.02(-0.32%)
May 17, 2006 4.812 4.812 4.668 4.721 252,979 -0.13(-2.64%)
May 16, 2006 4.563 4.940 4.510 4.849 363,133 +0.31(+6.81%)
May 15, 2006 4.555 4.593 4.495 4.540 122,963 -0.06(-1.31%)
May 12, 2006 4.563 4.744 4.435 4.601 294,486 +0.02(+0.33%)
May 11, 2006 4.729 4.729 4.495 4.585 330,784 -0.17(-3.49%)
May 10, 2006 4.797 4.842 4.721 4.751 293,993 -0.08(-1.56%)
May 09, 2006 4.623 4.902 4.608 4.827 802,914 +0.18(+3.90%)
May 08, 2006 4.570 4.721 4.540 4.646 408,138 +0.06(+1.32%)
May 05, 2006 4.608 4.638 4.525 4.585 201,416 -0.01(-0.16%)
May 04, 2006 4.564 4.668 4.525 4.593 196,299 +0.02(+0.50%)
May 03, 2006 4.653 4.668 4.525 4.570 130,017 -0.11(-2.26%)
May 02, 2006 4.676 4.729 4.638 4.676 368,804 +0.00(+0.00%)
May 01, 2006 4.638 4.766 4.623 4.676 439,585 +0.04(+0.81%)
Apr 28, 2006 4.638 4.721 4.601 4.638 153,808 -0.05(-0.97%)
Apr 27, 2006 4.653 4.751 4.601 4.683 202,914 +0.02(+0.49%)
Apr 26, 2006 4.653 4.714 4.597 4.661 104,315 -0.02(-0.32%)
Apr 25, 2006 4.676 4.729 4.525 4.676 204,333 -0.03(-0.64%)
Apr 24, 2006 4.676 4.751 4.646 4.706 123,505 +0.02(+0.32%)
Apr 21, 2006 4.676 4.751 4.661 4.691 149,825 +0.00(+0.00%)
Apr 20, 2006 4.706 4.819 4.646 4.691 100,853 +0.01(+0.16%)
Apr 19, 2006 4.706 4.766 4.638 4.683 114,230 -0.03(-0.64%)
Apr 18, 2006 4.736 4.789 4.616 4.714 166,198 +0.02(+0.48%)
Apr 17, 2006 4.797 4.827 4.601 4.691 113,937 -0.13(-2.66%)
Apr 13, 2006 4.842 4.890 4.789 4.819 95,877 -0.06(-1.24%)
Apr 12, 2006 4.797 4.902 4.766 4.880 494,434 +0.08(+1.73%)
Apr 11, 2006 4.782 4.827 4.721 4.797 190,404 +0.03(+0.63%)
Apr 10, 2006 4.736 4.902 4.699 4.766 512,682 +0.05(+0.96%)
Apr 07, 2006 4.683 4.736 4.683 4.721 150,455 +0.01(+0.16%)
Apr 06, 2006 4.729 4.760 4.691 4.714 145,610 +0.01(+0.16%)
Apr 05, 2006 4.706 4.766 4.638 4.706 185,473 +0.03(+0.65%)
Apr 04, 2006 4.646 4.714 4.578 4.676 357,984 +0.08(+1.64%)
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.