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 (%)
Feb 27, 2015 15.74 15.77 15.34 15.37 406,308 -0.36(-2.29%)
Feb 26, 2015 15.35 15.88 15.30 15.73 496,660 +0.40(+2.58%)
Feb 25, 2015 15.30 15.37 15.14 15.33 251,955 +0.01(+0.06%)
Feb 24, 2015 14.99 15.34 14.99 15.32 398,114 +0.30(+1.99%)
Feb 23, 2015 14.97 15.11 14.82 15.02 408,000 +0.05(+0.35%)
Feb 20, 2015 14.58 14.98 14.42 14.97 419,424 +0.40(+2.77%)
Feb 19, 2015 14.32 14.71 14.30 14.57 250,212 +0.24(+1.65%)
Feb 18, 2015 14.20 14.35 14.11 14.33 233,928 +0.08(+0.56%)
Feb 17, 2015 14.28 14.38 14.15 14.25 280,829 +0.03(+0.18%)
Feb 13, 2015 13.94 14.22 14.22 14.22 365,115 +0.26(+1.89%)
Feb 12, 2015 13.76 14.04 13.76 13.96 547,247 +0.25(+1.86%)
Feb 11, 2015 13.79 14.01 13.53 13.71 402,169 -0.11(-0.76%)
Feb 10, 2015 13.65 13.93 13.37 13.81 710,719 +0.28(+2.08%)
Feb 09, 2015 13.70 13.83 13.31 13.53 595,702 -0.28(-2.03%)
Feb 06, 2015 14.92 14.92 13.40 13.81 921,520 -1.82(-11.63%)
Feb 05, 2015 15.45 15.74 15.28 15.63 364,342 +0.29(+1.89%)
Feb 04, 2015 15.15 15.48 15.15 15.34 202,757 +0.10(+0.63%)
Feb 03, 2015 14.67 15.24 14.67 15.24 252,983 +0.56(+3.83%)
Feb 02, 2015 14.51 14.74 14.19 14.68 181,898 +0.26(+1.83%)
Jan 30, 2015 14.73 14.87 14.38 14.42 366,724 -0.46(-3.07%)
Jan 29, 2015 14.75 14.97 14.52 14.87 199,407 +0.13(+0.89%)
Jan 28, 2015 15.02 15.02 14.44 14.74 312,576 -0.16(-1.06%)
Jan 27, 2015 14.90 15.08 14.76 14.90 178,328 -0.13(-0.88%)
Jan 26, 2015 15.10 15.28 14.76 15.03 240,421 -0.12(-0.81%)
Jan 23, 2015 14.60 15.28 14.36 15.16 465,619 +1.05(+7.47%)
Jan 22, 2015 14.10 14.12 13.92 14.10 615,486 +0.13(+0.94%)
Jan 21, 2015 13.97 14.16 13.91 13.97 312,336 -0.06(-0.44%)
Jan 20, 2015 13.87 14.13 13.79 14.03 229,851 +0.18(+1.33%)
Jan 16, 2015 13.84 14.08 13.78 13.85 460,607 -0.04(-0.32%)
Jan 15, 2015 14.73 14.73 13.86 13.89 358,194 -0.77(-5.27%)
Jan 14, 2015 14.61 14.73 14.53 14.66 128,715 -0.11(-0.71%)
Jan 13, 2015 15.14 15.32 14.70 14.77 311,922 -0.18(-1.23%)
Jan 12, 2015 15.01 15.09 14.74 14.95 217,552 -0.04(-0.29%)
Jan 09, 2015 15.36 15.36 14.94 15.00 120,583 -0.40(-2.62%)
Jan 08, 2015 15.27 15.45 15.03 15.40 218,291 +0.32(+2.15%)
Jan 07, 2015 15.12 15.14 14.76 15.08 168,696 +0.05(+0.35%)
Jan 06, 2015 15.37 15.38 14.84 15.02 169,419 -0.32(-2.06%)
Jan 05, 2015 15.40 15.64 15.23 15.34 168,507 -0.12(-0.80%)
Jan 02, 2015 15.86 15.90 15.25 15.46 166,978 -0.33(-2.11%)
Dec 31, 2014 15.58 15.80 15.80 15.80 223,669 +0.25(+1.64%)
Dec 30, 2014 15.50 15.79 15.50 15.54 146,577 -0.05(-0.34%)
Dec 29, 2014 16.48 16.48 15.29 15.59 452,324 -0.89(-5.38%)
Dec 26, 2014 16.46 16.60 16.37 16.48 131,335 +0.10(+0.59%)
Dec 24, 2014 16.25 16.39 16.39 16.39 75,505 +0.17(+1.03%)
Dec 23, 2014 16.24 16.50 15.93 16.22 141,545 +0.09(+0.54%)
Dec 22, 2014 15.97 16.31 15.89 16.13 238,167 +0.17(+1.04%)
Dec 19, 2014 15.92 16.17 15.68 15.96 926,526 +0.00(+0.00%)
Dec 18, 2014 15.81 16.11 15.66 15.96 306,784 +0.25(+1.56%)
Dec 17, 2014 15.04 15.76 14.96 15.72 332,713 +0.68(+4.49%)
Dec 16, 2014 15.31 15.56 14.95 15.04 287,329 -0.32(-2.06%)
Dec 15, 2014 15.59 15.72 15.23 15.36 253,444 -0.13(-0.85%)
Dec 12, 2014 15.77 15.86 15.34 15.49 312,802 -0.53(-3.29%)
Dec 11, 2014 15.94 16.44 15.93 16.02 198,960 +0.18(+1.16%)
Dec 10, 2014 16.20 16.24 15.65 15.83 251,930 -0.41(-2.54%)
Dec 09, 2014 15.63 16.31 15.61 16.24 230,890 +0.42(+2.66%)
Dec 08, 2014 16.13 16.24 15.78 15.82 222,244 -0.36(-2.22%)
Dec 05, 2014 15.88 16.24 15.88 16.18 257,015 +0.31(+1.94%)
Dec 04, 2014 15.88 16.05 15.75 15.88 265,780 +0.00(+0.00%)
Dec 03, 2014 15.78 16.17 15.74 15.88 225,701 +0.13(+0.84%)
Dec 02, 2014 15.71 15.78 15.47 15.74 266,988 +0.11(+0.67%)
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.