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 (%)
Jan 31, 2020 20.01 20.11 19.26 19.36 572,448 -0.65(-3.26%)
Jan 30, 2020 20.37 20.41 18.19 20.01 977,236 -1.94(-8.83%)
Jan 29, 2020 22.18 22.38 21.66 21.95 384,538 -0.24(-1.06%)
Jan 28, 2020 21.81 22.26 21.71 22.18 227,141 +0.47(+2.17%)
Jan 27, 2020 21.95 22.09 21.48 21.71 277,768 -0.57(-2.55%)
Jan 24, 2020 22.56 22.67 22.21 22.28 192,039 -0.22(-0.98%)
Jan 23, 2020 22.70 22.80 22.34 22.50 307,424 -0.31(-1.35%)
Jan 22, 2020 22.36 22.83 22.28 22.81 376,927 +0.46(+2.06%)
Jan 21, 2020 22.08 22.46 22.01 22.35 317,001 +0.21(+0.93%)
Jan 17, 2020 22.40 22.40 21.99 22.14 211,712 -0.11(-0.48%)
Jan 16, 2020 21.94 22.39 21.77 22.25 257,035 +0.49(+2.25%)
Jan 15, 2020 21.57 21.90 21.57 21.76 209,215 +0.10(+0.45%)
Jan 14, 2020 21.81 21.81 21.37 21.66 238,461 -0.18(-0.81%)
Jan 13, 2020 21.59 21.98 21.58 21.84 314,300 +0.29(+1.37%)
Jan 10, 2020 21.63 21.78 21.47 21.54 328,016 +0.03(+0.14%)
Jan 09, 2020 21.73 21.84 21.44 21.51 327,996 -0.10(-0.45%)
Jan 08, 2020 21.51 21.75 21.41 21.61 175,073 +0.09(+0.43%)
Jan 07, 2020 22.00 22.13 21.01 21.52 181,823 -0.43(-1.97%)
Jan 06, 2020 22.07 22.28 21.68 21.95 262,049 -0.29(-1.30%)
Jan 03, 2020 21.87 22.28 21.87 22.24 288,670 +0.08(+0.35%)
Jan 02, 2020 22.07 22.22 21.93 22.16 229,317 +0.24(+1.07%)
Dec 31, 2019 21.87 22.12 21.82 21.93 234,544 -0.05(-0.22%)
Dec 30, 2019 22.29 22.29 21.95 21.98 284,712 -0.25(-1.10%)
Dec 27, 2019 22.09 22.34 21.96 22.22 191,019 +0.14(+0.62%)
Dec 26, 2019 22.11 22.30 21.90 22.08 164,450 -0.05(-0.22%)
Dec 24, 2019 22.19 22.27 22.00 22.13 165,638 +0.00(+0.00%)
Dec 23, 2019 21.82 22.41 21.53 22.13 367,981 +0.45(+2.08%)
Dec 20, 2019 21.68 21.88 21.51 21.68 1,724,785 +0.06(+0.27%)
Dec 19, 2019 21.91 21.91 21.06 21.62 243,495 -0.30(-1.39%)
Dec 18, 2019 21.77 21.99 21.31 21.93 259,335 +0.30(+1.41%)
Dec 17, 2019 21.57 21.81 21.36 21.62 314,661 -0.02(-0.09%)
Dec 16, 2019 21.40 21.77 21.38 21.64 331,529 +0.26(+1.24%)
Dec 13, 2019 21.45 21.67 21.34 21.38 225,778 -0.06(-0.27%)
Dec 12, 2019 21.66 21.88 21.39 21.44 330,893 -0.25(-1.13%)
Dec 11, 2019 21.92 21.92 21.48 21.68 138,915 -0.15(-0.67%)
Dec 10, 2019 21.59 22.01 21.46 21.83 260,432 +0.15(+0.68%)
Dec 09, 2019 22.20 22.40 21.67 21.68 742,067 -0.56(-2.51%)
Dec 06, 2019 22.21 22.50 22.12 22.24 203,965 +0.10(+0.44%)
Dec 05, 2019 22.07 22.23 21.96 22.14 294,488 +0.06(+0.27%)
Dec 04, 2019 22.01 22.36 22.00 22.08 194,327 +0.09(+0.40%)
Dec 03, 2019 21.80 22.06 21.65 22.00 277,954 +0.07(+0.31%)
Dec 02, 2019 22.15 22.15 21.86 21.93 238,652 -0.25(-1.15%)
Nov 29, 2019 22.39 22.49 22.08 22.18 132,064 -0.35(-1.56%)
Nov 27, 2019 22.39 22.55 22.20 22.53 203,467 +0.22(+1.01%)
Nov 26, 2019 22.20 22.38 22.15 22.31 247,693 +0.11(+0.48%)
Nov 25, 2019 21.88 22.30 21.84 22.20 201,418 +0.45(+2.07%)
Nov 22, 2019 21.94 22.05 21.46 21.75 163,367 -0.06(-0.29%)
Nov 21, 2019 22.09 22.17 21.68 21.81 197,359 -0.31(-1.39%)
Nov 20, 2019 22.20 22.37 21.97 22.12 304,403 -0.15(-0.66%)
Nov 19, 2019 22.66 22.66 22.21 22.27 258,196 -0.25(-1.13%)
Nov 18, 2019 23.02 23.12 22.46 22.52 267,313 -0.46(-2.00%)
Nov 15, 2019 23.06 23.29 22.80 22.98 284,077 -0.08(-0.34%)
Nov 14, 2019 22.73 23.12 22.73 23.06 523,498 +0.21(+0.94%)
Nov 13, 2019 22.26 22.88 22.26 22.85 314,199 +0.46(+2.07%)
Nov 12, 2019 22.21 22.39 22.02 22.38 258,050 +0.14(+0.61%)
Nov 11, 2019 22.37 22.40 22.14 22.24 255,888 -0.15(-0.68%)
Nov 08, 2019 22.09 22.57 22.09 22.40 178,507 +0.30(+1.37%)
Nov 07, 2019 22.24 22.43 21.94 22.09 674,928 -0.08(-0.35%)
Nov 06, 2019 21.93 22.28 21.83 22.17 278,867 +0.25(+1.16%)
Nov 05, 2019 21.99 22.20 21.66 21.92 434,652 -0.03(-0.13%)
Nov 04, 2019 22.80 23.01 21.95 21.95 579,085 -0.75(-3.32%)
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.