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 (%)
Sep 30, 2014 14.87 14.94 14.62 14.67 388,486 -0.21(-1.43%)
Sep 29, 2014 14.66 14.96 14.66 14.88 114,731 +0.00(+0.00%)
Sep 26, 2014 14.91 15.00 14.74 14.88 166,689 -0.03(-0.17%)
Sep 25, 2014 15.18 15.18 14.75 14.91 179,147 -0.29(-1.91%)
Sep 24, 2014 15.20 15.33 14.96 15.20 154,454 +0.06(+0.39%)
Sep 23, 2014 14.93 15.36 14.71 15.14 243,706 +0.11(+0.74%)
Sep 22, 2014 15.17 15.18 14.85 15.03 167,075 -0.22(-1.45%)
Sep 19, 2014 15.55 15.70 15.10 15.25 418,094 -0.27(-1.76%)
Sep 18, 2014 15.66 15.68 15.38 15.52 120,049 +0.04(+0.28%)
Sep 17, 2014 15.51 15.72 15.44 15.48 152,252 -0.07(-0.44%)
Sep 16, 2014 15.55 15.63 15.38 15.55 184,806 -0.03(-0.16%)
Sep 15, 2014 15.88 15.88 15.49 15.57 156,312 -0.32(-1.98%)
Sep 12, 2014 15.90 15.93 15.83 15.89 235,080 -0.04(-0.27%)
Sep 11, 2014 15.46 16.02 15.39 15.93 229,343 +0.39(+2.52%)
Sep 10, 2014 15.67 15.76 15.44 15.54 200,129 -0.11(-0.71%)
Sep 09, 2014 15.90 16.04 15.63 15.65 187,909 -0.30(-1.87%)
Sep 08, 2014 15.76 16.06 15.73 15.95 148,338 +0.21(+1.35%)
Sep 05, 2014 15.64 15.79 15.14 15.73 513,858 -0.24(-1.49%)
Sep 04, 2014 16.06 16.23 16.06 15.97 110,085 -0.08(-0.48%)
Sep 03, 2014 16.50 16.50 15.65 16.05 397,030 -0.41(-2.48%)
Sep 02, 2014 16.07 16.53 15.97 16.46 241,858 +0.49(+3.10%)
Aug 29, 2014 16.02 15.96 15.96 15.96 142,742 -0.01(-0.05%)
Aug 28, 2014 16.10 16.16 15.97 15.97 147,734 -0.19(-1.16%)
Aug 27, 2014 16.13 16.18 15.79 16.16 231,389 +0.04(+0.26%)
Aug 26, 2014 16.08 16.26 16.07 16.12 249,448 +0.03(+0.16%)
Aug 25, 2014 16.30 16.37 15.95 16.09 185,339 -0.10(-0.63%)
Aug 22, 2014 16.19 16.36 16.05 16.19 197,850 +0.00(+0.00%)
Aug 21, 2014 16.09 16.25 15.91 16.19 190,567 +0.09(+0.53%)
Aug 20, 2014 16.18 16.24 15.96 16.11 191,102 -0.14(-0.89%)
Aug 19, 2014 16.30 16.32 16.19 16.25 162,619 -0.03(-0.21%)
Aug 18, 2014 16.23 16.40 16.09 16.29 280,196 +0.28(+1.76%)
Aug 15, 2014 16.44 16.44 15.90 16.01 475,910 -0.27(-1.67%)
Aug 14, 2014 16.12 16.36 16.05 16.28 290,802 +0.12(+0.74%)
Aug 13, 2014 16.17 16.29 16.04 16.16 386,938 +0.10(+0.64%)
Aug 12, 2014 15.85 16.20 15.79 16.06 442,479 +0.16(+1.02%)
Aug 11, 2014 15.76 16.00 15.63 15.90 581,963 +0.27(+1.74%)
Aug 08, 2014 15.50 16.14 15.09 15.62 1,223,338 +1.03(+7.06%)
Aug 07, 2014 14.62 14.66 14.46 14.59 271,288 +0.00(+0.00%)
Aug 06, 2014 14.47 14.80 14.41 14.59 236,252 +0.02(+0.12%)
Aug 05, 2014 14.49 14.63 14.36 14.58 328,165 +0.00(+0.00%)
Aug 04, 2014 14.13 14.64 14.07 14.58 469,504 +0.43(+3.07%)
Aug 01, 2014 14.41 14.41 14.01 14.14 442,116 -0.23(-1.60%)
Jul 31, 2014 14.17 14.44 14.08 14.37 508,389 -0.03(-0.18%)
Jul 30, 2014 14.51 14.61 14.29 14.40 455,654 +0.04(+0.30%)
Jul 29, 2014 14.29 14.46 14.26 14.35 638,559 +0.14(+0.96%)
Jul 28, 2014 14.10 14.30 14.01 14.22 471,461 +0.17(+1.21%)
Jul 25, 2014 13.86 14.08 13.81 14.05 419,560 +0.04(+0.30%)
Jul 24, 2014 14.03 14.17 13.89 14.01 343,112 -0.01(-0.06%)
Jul 23, 2014 14.16 14.16 13.94 14.01 250,928 -0.14(-1.02%)
Jul 22, 2014 14.02 14.35 13.85 14.16 310,204 +0.21(+1.53%)
Jul 21, 2014 13.96 14.05 13.79 13.95 236,937 -0.20(-1.39%)
Jul 18, 2014 14.18 14.23 13.82 14.14 410,675 +0.28(+2.03%)
Jul 17, 2014 14.15 14.27 13.84 13.86 403,295 -0.35(-2.46%)
Jul 16, 2014 14.27 14.58 14.11 14.21 535,983 +0.08(+0.54%)
Jul 15, 2014 14.32 14.62 13.93 14.13 668,499 -0.61(-4.16%)
Jul 14, 2014 13.98 15.04 13.98 14.75 1,157,341 +1.28(+9.49%)
Jul 11, 2014 13.07 13.55 13.03 13.47 769,292 +0.49(+3.74%)
Jul 10, 2014 13.00 13.16 12.78 12.98 237,454 -0.27(-2.06%)
Jul 09, 2014 13.34 13.48 13.24 13.26 331,290 -0.07(-0.51%)
Jul 08, 2014 13.50 13.54 13.11 13.32 390,791 -0.19(-1.39%)
Jul 07, 2014 13.72 13.76 13.50 13.51 353,372 -0.16(-1.18%)
Jul 03, 2014 13.59 13.67 13.67 13.67 240,056 +0.14(+1.07%)
Jul 02, 2014 13.68 13.87 13.51 13.53 395,836 -0.18(-1.31%)
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.