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 30, 2009 3.937 4.148 3.794 4.027 231,936 +0.14(+3.69%)
Jan 29, 2009 4.080 4.080 3.884 3.884 134,220 -0.23(-5.50%)
Jan 28, 2009 4.005 4.133 3.929 4.110 163,407 +0.15(+3.81%)
Jan 27, 2009 3.801 3.997 3.726 3.959 79,007 +0.16(+4.17%)
Jan 26, 2009 3.771 3.990 3.696 3.801 72,306 +0.05(+1.21%)
Jan 23, 2009 3.733 3.846 3.628 3.756 118,412 -0.09(-2.35%)
Jan 22, 2009 3.982 4.073 3.756 3.846 129,236 -0.24(-5.90%)
Jan 21, 2009 3.771 4.125 3.688 4.088 147,114 +0.51(+14.11%)
Jan 20, 2009 3.778 3.816 3.582 3.582 136,689 -0.23(-6.13%)
Jan 16, 2009 3.816 3.869 3.696 3.816 144,296 +0.02(+0.60%)
Jan 15, 2009 3.620 3.892 3.590 3.794 261,888 +0.17(+4.79%)
Jan 14, 2009 3.680 3.756 3.590 3.620 219,901 -0.13(-3.42%)
Jan 13, 2009 3.590 3.809 3.567 3.748 108,855 +0.17(+4.63%)
Jan 12, 2009 3.877 4.020 3.552 3.582 145,945 -0.29(-7.41%)
Jan 09, 2009 4.088 4.110 3.839 3.869 137,585 -0.23(-5.70%)
Jan 08, 2009 3.696 4.110 3.499 4.103 221,072 +0.39(+10.57%)
Jan 07, 2009 3.967 3.967 3.673 3.711 1,037,325 -0.32(-7.87%)
Jan 06, 2009 3.643 4.148 3.514 4.027 251,204 +0.44(+12.18%)
Jan 05, 2009 3.567 3.605 3.401 3.590 147,627 +0.04(+1.06%)
Jan 02, 2009 3.477 3.590 3.386 3.552 280,159 +0.08(+2.39%)
Dec 31, 2008 3.409 3.567 3.318 3.469 214,007 +0.06(+1.77%)
Dec 30, 2008 3.243 3.424 3.198 3.409 189,106 +0.19(+5.85%)
Dec 29, 2008 3.371 3.371 3.175 3.220 118,269 -0.15(-4.47%)
Dec 26, 2008 3.228 3.386 3.228 3.371 48,054 +0.15(+4.68%)
Dec 24, 2008 3.107 3.281 3.107 3.220 38,705 +0.11(+3.39%)
Dec 23, 2008 3.047 3.122 2.994 3.115 137,991 +0.10(+3.25%)
Dec 22, 2008 2.956 3.054 2.956 3.017 249,392 +0.06(+2.04%)
Dec 19, 2008 3.130 3.243 2.911 2.956 610,372 -0.17(-5.54%)
Dec 18, 2008 3.220 3.318 3.115 3.130 148,946 -0.07(-2.12%)
Dec 17, 2008 3.349 3.356 3.122 3.198 197,180 -0.19(-5.57%)
Dec 16, 2008 3.190 3.424 2.979 3.386 276,931 +0.26(+8.19%)
Dec 15, 2008 3.469 3.552 3.100 3.130 195,232 -0.34(-9.78%)
Dec 12, 2008 3.085 3.492 3.047 3.469 124,046 +0.33(+10.58%)
Dec 11, 2008 3.266 3.371 3.115 3.137 185,777 -0.17(-5.02%)
Dec 10, 2008 3.356 3.394 3.130 3.303 133,738 -0.03(-0.91%)
Dec 09, 2008 3.439 3.665 3.281 3.333 196,893 -0.27(-7.53%)
Dec 08, 2008 3.379 3.741 3.311 3.605 259,351 +0.30(+9.13%)
Dec 05, 2008 2.866 3.311 2.813 3.303 185,099 +0.41(+14.06%)
Dec 04, 2008 2.904 3.085 2.851 2.896 819,219 -0.05(-1.79%)
Dec 03, 2008 2.873 2.979 2.753 2.949 226,686 +0.13(+4.55%)
Dec 02, 2008 2.956 3.002 2.715 2.821 507,025 -0.08(-2.60%)
Dec 01, 2008 3.401 3.462 2.873 2.896 254,152 -0.60(-17.06%)
Nov 28, 2008 3.281 3.492 3.251 3.492 47,814 +0.18(+5.47%)
Nov 26, 2008 2.979 3.333 2.919 3.311 282,305 +0.29(+9.48%)
Nov 25, 2008 2.979 3.024 2.828 3.024 395,899 +0.07(+2.30%)
Nov 24, 2008 2.911 3.002 2.715 2.956 338,828 +0.11(+3.70%)
Nov 21, 2008 2.745 2.919 2.474 2.851 367,336 +0.14(+5.29%)
Nov 20, 2008 2.828 2.979 2.708 2.708 297,839 -0.11(-4.01%)
Nov 19, 2008 2.858 2.994 2.821 2.821 253,889 -0.02(-0.53%)
Nov 18, 2008 2.964 3.017 2.775 2.836 264,739 -0.14(-4.81%)
Nov 17, 2008 2.813 3.054 2.798 2.979 317,721 +0.20(+7.05%)
Nov 14, 2008 3.009 3.017 2.783 2.783 193,679 -0.24(-7.98%)
Nov 13, 2008 2.798 3.024 2.640 3.024 280,028 +0.23(+8.38%)
Nov 12, 2008 2.873 2.956 2.775 2.790 1,299,983 -0.11(-3.65%)
Nov 11, 2008 2.971 3.024 2.866 2.896 547,010 -0.05(-1.54%)
Nov 10, 2008 3.205 3.281 2.843 2.941 1,148,595 -0.16(-5.11%)
Nov 07, 2008 3.809 3.843 2.904 3.100 1,988,619 -0.83(-21.11%)
Nov 06, 2008 4.140 4.299 3.861 3.929 286,426 -0.15(-3.70%)
Nov 05, 2008 4.291 4.510 4.058 4.080 159,657 -0.26(-6.08%)
Nov 04, 2008 4.412 4.495 4.223 4.344 255,509 -0.05(-1.20%)
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.