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 29, 2017 16.76 16.76 15.92 16.11 752,187 -0.52(-3.11%)
Sep 28, 2017 16.29 16.72 16.11 16.62 736,730 +0.33(+2.02%)
Sep 27, 2017 16.01 16.48 16.01 16.29 1,028,901 +0.28(+1.76%)
Sep 26, 2017 16.06 16.08 15.89 16.01 712,666 +0.00(+0.00%)
Sep 25, 2017 15.92 16.10 15.89 16.01 646,853 +0.05(+0.29%)
Sep 22, 2017 15.78 16.01 15.78 15.96 982,998 +0.09(+0.59%)
Sep 21, 2017 15.78 16.04 15.64 15.87 399,922 +0.05(+0.30%)
Sep 20, 2017 15.87 15.92 15.73 15.82 283,616 +0.00(+0.00%)
Sep 19, 2017 15.73 15.96 15.64 15.82 334,172 +0.05(+0.30%)
Sep 18, 2017 15.92 16.15 15.68 15.78 403,532 -0.14(-0.88%)
Sep 15, 2017 15.92 15.98 15.73 15.92 1,035,953 +0.05(+0.30%)
Sep 14, 2017 15.68 16.01 15.54 15.87 534,137 +0.14(+0.90%)
Sep 13, 2017 15.68 15.89 15.59 15.73 415,010 +0.00(+0.00%)
Sep 12, 2017 15.54 15.82 15.54 15.73 291,592 +0.09(+0.60%)
Sep 11, 2017 15.54 15.78 15.50 15.64 327,589 +0.05(+0.30%)
Sep 08, 2017 15.50 15.59 15.17 15.59 447,357 +0.09(+0.61%)
Sep 07, 2017 15.21 15.75 15.21 15.50 1,319,876 +0.38(+2.48%)
Sep 06, 2017 15.26 15.31 15.03 15.12 619,849 -0.14(-0.92%)
Sep 05, 2017 15.40 15.40 15.12 15.26 640,212 -0.14(-0.91%)
Sep 01, 2017 15.35 15.45 15.21 15.40 423,417 +0.12(+0.80%)
Aug 31, 2017 15.28 15.37 15.16 15.28 483,044 +0.05(+0.31%)
Aug 30, 2017 15.28 15.28 15.07 15.23 349,492 -0.09(-0.61%)
Aug 29, 2017 15.14 15.41 15.09 15.33 411,615 +0.14(+0.92%)
Aug 28, 2017 15.37 15.42 14.95 15.19 604,279 -0.19(-1.22%)
Aug 25, 2017 15.23 15.47 15.09 15.37 393,686 +0.14(+0.92%)
Aug 24, 2017 15.14 15.28 15.05 15.23 463,171 +0.14(+0.93%)
Aug 23, 2017 15.09 15.14 14.91 15.09 452,219 -0.05(-0.31%)
Aug 22, 2017 14.77 15.19 14.77 15.14 543,649 +0.47(+3.18%)
Aug 21, 2017 15.05 15.19 14.53 14.67 664,230 -0.51(-3.38%)
Aug 18, 2017 14.44 15.23 14.44 15.19 927,962 +0.65(+4.50%)
Aug 17, 2017 14.81 14.91 14.49 14.53 621,060 -0.28(-1.89%)
Aug 16, 2017 14.81 15.05 14.72 14.81 615,205 +0.00(+0.00%)
Aug 15, 2017 15.05 15.09 14.74 14.81 540,771 -0.23(-1.55%)
Aug 14, 2017 15.19 15.27 14.95 15.05 581,228 +0.05(+0.31%)
Aug 11, 2017 15.09 15.28 14.88 15.00 582,072 +0.00(+0.00%)
Aug 10, 2017 15.09 15.28 15.00 15.00 567,174 -0.14(-0.93%)
Aug 09, 2017 15.14 15.28 15.05 15.14 296,321 -0.09(-0.61%)
Aug 08, 2017 15.23 15.51 15.14 15.23 559,216 +0.00(+0.00%)
Aug 07, 2017 15.33 15.47 15.23 15.23 572,032 -0.09(-0.61%)
Aug 04, 2017 15.14 15.47 14.95 15.33 644,347 +0.19(+1.23%)
Aug 03, 2017 15.14 15.42 14.72 15.14 908,286 +0.14(+0.93%)
Aug 02, 2017 15.28 15.33 14.91 15.00 620,004 -0.28(-1.83%)
Aug 01, 2017 15.19 15.37 15.09 15.28 860,271 +0.09(+0.62%)
Jul 31, 2017 15.09 15.19 14.91 15.19 509,408 +0.14(+0.93%)
Jul 28, 2017 14.77 15.09 14.72 15.05 738,275 +0.09(+0.62%)
Jul 27, 2017 15.23 15.23 14.77 14.95 597,447 -0.23(-1.54%)
Jul 26, 2017 15.23 15.42 15.05 15.19 465,411 -0.05(-0.31%)
Jul 25, 2017 15.23 15.42 15.14 15.23 537,601 +0.00(+0.00%)
Jul 24, 2017 15.56 15.61 15.12 15.23 950,924 -0.05(-0.31%)
Jul 21, 2017 16.31 16.45 14.81 15.28 2,328,238 -1.59(-9.42%)
Jul 20, 2017 18.36 18.41 16.82 16.87 1,214,755 -1.50(-8.14%)
Jul 19, 2017 18.04 18.43 17.99 18.36 352,374 +0.42(+2.34%)
Jul 18, 2017 17.99 18.36 17.80 17.94 698,488 +0.00(+0.00%)
Jul 17, 2017 18.22 18.22 17.78 17.94 727,765 +0.42(+2.40%)
Jul 14, 2017 17.57 17.62 17.38 17.52 354,905 -0.05(-0.27%)
Jul 13, 2017 17.62 17.66 17.29 17.57 401,436 -0.05(-0.27%)
Jul 12, 2017 17.62 17.76 17.48 17.62 437,153 +0.09(+0.53%)
Jul 11, 2017 17.48 17.62 17.29 17.52 391,663 +0.09(+0.54%)
Jul 10, 2017 17.43 17.64 17.34 17.43 361,108 +0.00(+0.00%)
Jul 07, 2017 17.15 17.55 17.10 17.43 350,833 +0.28(+1.63%)
Jul 06, 2017 17.10 17.38 16.82 17.15 448,257 -0.05(-0.27%)
Jul 05, 2017 17.43 17.52 17.15 17.20 860,424 -0.23(-1.34%)
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.