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 28, 2019 16.39 16.56 16.31 16.48 409,969 +0.03(+0.18%)
Feb 27, 2019 16.40 16.48 16.20 16.45 226,682 -0.01(-0.06%)
Feb 26, 2019 16.43 16.59 16.40 16.46 592,799 -0.02(-0.12%)
Feb 25, 2019 16.64 16.72 16.40 16.48 406,406 -0.16(-0.99%)
Feb 22, 2019 16.73 16.89 16.63 16.65 476,832 -0.01(-0.06%)
Feb 21, 2019 16.82 16.91 16.65 16.66 514,637 -0.17(-1.03%)
Feb 20, 2019 16.71 16.87 16.60 16.83 386,223 +0.06(+0.34%)
Feb 19, 2019 16.76 16.82 16.62 16.77 511,235 +0.00(+0.00%)
Feb 15, 2019 16.82 16.93 16.67 16.77 600,421 +0.04(+0.23%)
Feb 14, 2019 16.63 16.93 16.47 16.73 618,041 -0.01(-0.06%)
Feb 13, 2019 16.54 16.83 16.54 16.74 751,067 +0.22(+1.34%)
Feb 12, 2019 16.51 16.62 16.41 16.52 824,813 +0.13(+0.76%)
Feb 11, 2019 16.56 16.65 16.37 16.40 380,380 -0.13(-0.76%)
Feb 08, 2019 16.36 16.64 16.30 16.52 398,449 +0.08(+0.47%)
Feb 07, 2019 16.53 16.71 16.35 16.44 508,967 -0.25(-1.50%)
Feb 06, 2019 16.54 16.73 16.35 16.70 535,309 +0.13(+0.82%)
Feb 05, 2019 16.27 16.59 16.20 16.56 507,533 +0.30(+1.84%)
Feb 04, 2019 15.95 16.30 15.92 16.26 955,766 +0.31(+1.93%)
Feb 01, 2019 16.21 16.25 15.68 15.95 917,480 +0.14(+0.85%)
Jan 31, 2019 14.37 16.00 14.11 15.82 2,341,882 +2.16(+15.82%)
Jan 30, 2019 13.56 13.81 13.56 13.66 494,678 +0.05(+0.35%)
Jan 29, 2019 13.63 13.73 13.54 13.61 380,171 -0.02(-0.14%)
Jan 28, 2019 13.52 13.72 13.43 13.63 303,062 -0.02(-0.14%)
Jan 25, 2019 13.66 13.72 13.59 13.65 209,437 -0.01(-0.07%)
Jan 24, 2019 13.50 13.67 13.50 13.66 625,144 +0.15(+1.14%)
Jan 23, 2019 13.45 13.54 13.34 13.50 274,923 +0.16(+1.23%)
Jan 22, 2019 13.26 13.39 13.17 13.34 467,020 +0.02(+0.14%)
Jan 18, 2019 13.36 13.45 13.25 13.32 306,172 +0.02(+0.15%)
Jan 17, 2019 13.26 13.36 13.23 13.30 395,105 +0.04(+0.29%)
Jan 16, 2019 13.21 13.36 13.17 13.26 329,702 +0.10(+0.73%)
Jan 15, 2019 13.07 13.26 12.97 13.17 327,324 +0.14(+1.11%)
Jan 14, 2019 12.83 13.17 12.76 13.02 609,665 +0.17(+1.35%)
Jan 11, 2019 12.54 12.89 12.54 12.85 297,981 +0.24(+1.91%)
Jan 10, 2019 12.50 12.63 12.38 12.61 222,294 +0.06(+0.46%)
Jan 09, 2019 12.39 12.57 12.29 12.55 186,716 +0.19(+1.56%)
Jan 08, 2019 12.22 12.40 12.16 12.36 278,535 +0.19(+1.59%)
Jan 07, 2019 12.24 12.24 12.05 12.16 299,685 -0.08(-0.63%)
Jan 04, 2019 12.00 12.32 11.67 12.24 301,610 +0.33(+2.75%)
Jan 03, 2019 11.99 12.08 11.82 11.91 303,581 -0.16(-1.36%)
Jan 02, 2019 11.96 12.21 11.94 12.08 442,883 +0.04(+0.32%)
Dec 31, 2018 11.92 12.04 11.77 12.04 256,923 +0.19(+1.63%)
Dec 28, 2018 11.87 12.00 11.73 11.84 367,033 -0.03(-0.24%)
Dec 27, 2018 11.81 11.91 11.63 11.87 323,340 -0.12(-0.97%)
Dec 26, 2018 11.55 12.02 11.52 11.99 432,372 +0.56(+4.89%)
Dec 24, 2018 11.46 11.61 11.43 11.43 349,718 -0.14(-1.25%)
Dec 21, 2018 11.57 11.69 11.47 11.57 1,332,518 +0.08(+0.67%)
Dec 20, 2018 11.60 11.86 11.34 11.50 450,636 -0.16(-1.41%)
Dec 19, 2018 11.84 12.03 11.59 11.66 387,739 -0.18(-1.55%)
Dec 18, 2018 11.84 11.97 11.74 11.84 281,670 +0.12(+0.99%)
Dec 17, 2018 11.91 12.15 11.71 11.73 506,184 -0.21(-1.78%)
Dec 14, 2018 11.94 12.13 11.87 11.94 277,763 -0.06(-0.48%)
Dec 13, 2018 12.17 12.17 11.90 12.00 517,947 -0.12(-0.96%)
Dec 12, 2018 12.28 12.44 12.10 12.11 372,202 -0.08(-0.63%)
Dec 11, 2018 12.20 12.34 12.16 12.19 329,750 +0.11(+0.88%)
Dec 10, 2018 12.22 12.40 12.01 12.09 486,891 -0.22(-1.80%)
Dec 07, 2018 12.37 12.44 12.20 12.31 434,737 -0.07(-0.55%)
Dec 06, 2018 12.06 12.40 11.93 12.37 439,339 +0.16(+1.34%)
Dec 04, 2018 12.60 12.63 12.16 12.21 426,028 -0.41(-3.29%)
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.