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 (%)
Oct 31, 2012 11.79 11.98 11.58 11.80 126,440 +0.06(+0.49%)
Oct 26, 2012 11.98 11.75 11.75 11.75 104,799 -0.21(-1.79%)
Oct 25, 2012 11.69 11.97 11.62 11.96 168,436 +0.39(+3.35%)
Oct 24, 2012 11.78 11.79 11.52 11.57 123,464 -0.18(-1.54%)
Oct 23, 2012 11.47 11.85 11.31 11.75 170,559 +0.34(+2.96%)
Oct 19, 2012 11.77 11.83 11.27 11.42 181,868 -0.45(-3.83%)
Oct 18, 2012 12.18 12.18 11.84 11.87 106,925 -0.29(-2.38%)
Oct 17, 2012 12.23 12.36 12.07 12.16 211,024 -0.07(-0.61%)
Oct 16, 2012 12.17 12.25 12.02 12.23 114,887 +0.10(+0.82%)
Oct 15, 2012 11.82 12.14 11.78 12.13 102,965 +0.31(+2.65%)
Oct 12, 2012 12.02 12.11 11.78 11.82 85,020 -0.21(-1.72%)
Oct 11, 2012 12.17 12.31 12.03 12.03 86,115 -0.07(-0.55%)
Oct 10, 2012 11.96 12.12 11.96 12.09 91,773 +0.12(+0.97%)
Oct 09, 2012 12.03 12.07 11.80 11.98 124,107 -0.06(-0.48%)
Oct 08, 2012 11.87 12.14 11.76 12.03 140,043 +0.10(+0.83%)
Oct 05, 2012 12.38 12.46 11.89 11.94 227,871 -0.44(-3.54%)
Oct 04, 2012 12.50 12.59 12.32 12.37 297,073 -0.05(-0.40%)
Oct 03, 2012 12.36 12.63 12.31 12.42 276,205 +0.07(+0.53%)
Oct 02, 2012 11.99 12.36 11.88 12.36 646,664 +0.40(+3.31%)
Oct 01, 2012 12.24 12.28 11.91 11.96 423,578 -0.26(-2.09%)
Sep 28, 2012 12.22 12.26 12.08 12.22 282,587 -0.08(-0.67%)
Sep 27, 2012 12.05 12.35 12.00 12.30 114,622 +0.29(+2.41%)
Sep 26, 2012 12.13 12.14 11.88 12.01 157,388 -0.08(-0.68%)
Sep 25, 2012 12.17 12.35 12.02 12.09 236,014 -0.01(-0.07%)
Sep 24, 2012 12.02 12.24 11.94 12.10 161,206 +0.02(+0.21%)
Sep 21, 2012 12.26 12.30 12.06 12.08 477,202 +0.02(+0.14%)
Sep 20, 2012 12.03 12.08 11.82 12.06 172,634 -0.06(-0.48%)
Sep 19, 2012 12.08 12.15 11.95 12.12 139,419 +0.06(+0.48%)
Sep 18, 2012 11.89 12.06 11.57 12.06 209,933 +0.12(+1.04%)
Sep 17, 2012 12.38 12.46 11.84 11.94 298,084 -0.57(-4.55%)
Sep 14, 2012 12.55 12.56 12.29 12.50 218,248 +0.01(+0.07%)
Sep 13, 2012 12.46 12.51 12.41 12.50 215,259 +0.03(+0.26%)
Sep 12, 2012 12.50 12.55 12.42 12.46 197,772 -0.04(-0.33%)
Sep 11, 2012 12.55 12.55 12.40 12.50 207,347 -0.04(-0.33%)
Sep 10, 2012 12.40 12.73 12.31 12.55 356,453 +0.17(+1.40%)
Sep 07, 2012 12.42 12.44 12.31 12.37 202,291 -0.01(-0.07%)
Sep 06, 2012 12.27 12.43 12.22 12.38 303,335 +0.15(+1.21%)
Sep 05, 2012 12.07 12.26 12.05 12.23 260,313 +0.05(+0.41%)
Sep 04, 2012 11.94 12.19 11.79 12.18 269,447 +0.27(+2.29%)
Aug 31, 2012 11.97 12.03 11.66 11.91 162,998 +0.04(+0.35%)
Aug 30, 2012 11.94 11.98 11.79 11.87 121,203 -0.18(-1.51%)
Aug 29, 2012 11.75 12.07 11.75 12.05 173,350 +0.40(+3.40%)
Aug 27, 2012 11.63 11.79 11.61 11.65 162,201 +0.10(+0.86%)
Aug 24, 2012 11.59 11.64 11.42 11.56 219,185 -0.08(-0.71%)
Aug 23, 2012 11.81 11.81 11.51 11.64 221,436 -0.17(-1.40%)
Aug 22, 2012 11.90 12.01 11.70 11.80 290,768 -0.14(-1.17%)
Aug 21, 2012 11.86 12.12 11.57 11.94 181,193 +0.12(+0.98%)
Aug 20, 2012 11.82 11.90 11.72 11.83 125,004 -0.04(-0.35%)
Aug 17, 2012 11.82 11.93 11.75 11.87 227,868 +0.01(+0.07%)
Aug 16, 2012 11.76 11.97 11.64 11.86 230,319 +0.05(+0.42%)
Aug 15, 2012 11.46 11.81 11.46 11.81 173,588 +0.30(+2.58%)
Aug 14, 2012 11.59 11.68 11.46 11.51 164,994 -0.05(-0.43%)
Aug 13, 2012 11.60 11.60 11.36 11.56 144,255 -0.05(-0.43%)
Aug 10, 2012 11.75 11.75 11.38 11.61 132,560 -0.12(-1.05%)
Aug 09, 2012 11.69 11.92 11.61 11.74 339,741 +0.02(+0.14%)
Aug 08, 2012 11.58 11.89 11.54 11.72 296,725 +0.06(+0.49%)
Aug 07, 2012 11.62 11.80 11.58 11.66 387,109 -0.09(-0.77%)
Aug 06, 2012 11.41 11.76 11.41 11.75 343,061 +0.34(+2.96%)
Aug 03, 2012 11.42 11.74 10.90 11.42 340,152 +0.24(+2.14%)
Aug 02, 2012 11.16 11.29 11.10 11.18 478,900 +0.04(+0.37%)
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.