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 (%)
Aug 30, 2013 18.83 18.96 18.52 18.68 0 -0.17(-0.89%)
Aug 29, 2013 18.71 18.94 18.71 18.85 216,970 +0.15(+0.81%)
Aug 28, 2013 18.50 18.96 18.49 18.70 0 +0.21(+1.13%)
Aug 27, 2013 19.06 19.08 18.48 18.49 253,528 -0.68(-3.55%)
Aug 26, 2013 18.78 19.19 18.66 19.17 0 +0.39(+2.10%)
Aug 23, 2013 18.88 19.12 18.61 18.77 0 -0.09(-0.49%)
Aug 22, 2013 18.86 18.98 18.75 18.86 189,661 +0.08(+0.45%)
Aug 21, 2013 18.86 18.98 18.75 18.78 0 -0.18(-0.97%)
Aug 20, 2013 19.24 19.34 18.80 18.96 599,829 -0.20(-1.05%)
Aug 19, 2013 19.27 19.51 19.15 19.17 299,205 -0.15(-0.78%)
Aug 16, 2013 19.27 19.56 19.02 19.32 0 -0.08(-0.43%)
Aug 15, 2013 19.59 19.63 19.31 19.40 393,368 -0.34(-1.74%)
Aug 14, 2013 19.82 20.02 19.67 19.74 406,245 +0.02(+0.08%)
Aug 13, 2013 19.37 20.05 19.13 19.73 562,627 +0.43(+2.22%)
Aug 12, 2013 19.08 19.31 18.90 19.30 392,581 +0.13(+0.66%)
Aug 09, 2013 19.28 19.29 18.83 19.17 355,281 -0.13(-0.70%)
Aug 08, 2013 19.33 19.48 19.10 19.31 569,210 +0.09(+0.48%)
Aug 07, 2013 19.38 19.64 19.07 19.22 400,918 -0.25(-1.29%)
Aug 06, 2013 19.70 19.95 19.43 19.47 788,248 -0.51(-2.56%)
Aug 05, 2013 19.24 20.26 19.22 19.98 1,027,190 +0.82(+4.29%)
Aug 02, 2013 16.70 19.26 16.70 19.16 1,407,458 +3.08(+19.15%)
Aug 01, 2013 15.48 16.36 15.48 16.08 658,126 +0.62(+4.02%)
Jul 31, 2013 15.67 15.78 15.38 15.46 0 -0.13(-0.86%)
Jul 30, 2013 14.81 15.60 14.77 15.59 0 +0.77(+5.21%)
Jul 29, 2013 15.03 15.13 14.80 14.82 0 -0.23(-1.51%)
Jul 26, 2013 15.01 15.10 15.01 15.05 0 -0.06(-0.39%)
Jul 25, 2013 14.80 15.10 14.70 15.10 0 +0.29(+1.93%)
Jul 24, 2013 14.85 14.87 14.75 14.82 0 +0.05(+0.34%)
Jul 23, 2013 14.73 14.82 14.63 14.77 0 +0.03(+0.23%)
Jul 22, 2013 14.73 14.77 14.68 14.73 0 +0.02(+0.11%)
Jul 19, 2013 15.03 15.05 14.67 14.72 0 -0.35(-2.34%)
Jul 18, 2013 14.99 15.21 14.98 15.07 0 +0.06(+0.39%)
Jul 17, 2013 15.13 15.17 14.97 15.01 194,223 -0.09(-0.61%)
Jul 16, 2013 15.39 15.43 15.09 15.10 0 -0.30(-1.96%)
Jul 15, 2013 15.31 15.51 15.16 15.41 0 +0.08(+0.55%)
Jul 12, 2013 15.13 15.36 15.00 15.32 0 +0.16(+1.05%)
Jul 11, 2013 15.09 15.20 14.90 15.16 0 +0.22(+1.46%)
Jul 10, 2013 15.06 15.20 14.83 14.94 0 -0.10(-0.67%)
Jul 09, 2013 14.81 15.05 14.66 15.05 0 +0.34(+2.28%)
Jul 08, 2013 14.58 14.77 14.47 14.71 313,493 +0.13(+0.92%)
Jul 05, 2013 14.42 14.58 14.24 14.58 0 +0.30(+2.12%)
Jul 03, 2013 14.26 14.36 14.14 14.27 0 -0.01(-0.06%)
Jul 02, 2013 14.12 14.29 14.10 14.28 0 +0.15(+1.07%)
Jul 01, 2013 14.00 14.34 14.00 14.13 0 +0.26(+1.88%)
Jun 28, 2013 13.76 13.98 13.64 13.87 555,687 +0.11(+0.79%)
Jun 27, 2013 13.48 13.81 13.45 13.76 0 +0.34(+2.50%)
Jun 26, 2013 13.50 13.52 13.35 13.43 0 +0.00(+0.00%)
Jun 25, 2013 13.50 13.56 13.35 13.43 0 -0.03(-0.25%)
Jun 24, 2013 13.33 13.61 13.29 13.46 0 +0.04(+0.31%)
Jun 21, 2013 13.64 13.69 13.01 13.42 1,027,460 -0.17(-1.24%)
Jun 20, 2013 13.41 13.64 13.32 13.59 0 +0.03(+0.25%)
Jun 19, 2013 13.63 13.70 13.51 13.55 0 -0.12(-0.86%)
Jun 18, 2013 13.77 13.88 13.57 13.67 0 -0.13(-0.91%)
Jun 17, 2013 13.65 14.06 13.65 13.79 0 +0.26(+1.92%)
Jun 14, 2013 13.72 13.72 13.50 13.53 0 -0.21(-1.53%)
Jun 13, 2013 13.43 13.77 13.43 13.74 197,392 +0.31(+2.31%)
Jun 12, 2013 13.60 13.60 13.43 13.43 188,844 -0.12(-0.87%)
Jun 11, 2013 13.64 13.75 13.44 13.55 354,715 -0.19(-1.40%)
Jun 10, 2013 13.64 13.76 13.54 13.74 0 +0.09(+0.68%)
Jun 07, 2013 13.51 13.67 13.35 13.65 0 +0.18(+1.37%)
Jun 06, 2013 13.85 13.92 13.02 13.47 643,867 -0.51(-3.66%)
Jun 05, 2013 13.98 14.07 13.88 13.98 0 -0.03(-0.24%)
Jun 04, 2013 14.07 14.21 13.90 14.01 0 -0.05(-0.36%)
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.