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 30, 2020 22.26 22.80 21.97 22.27 424,649 -0.10(-0.44%)
Oct 29, 2020 22.35 23.80 22.11 22.37 754,021 +1.45(+6.93%)
Oct 28, 2020 20.65 21.01 20.24 20.92 590,801 +0.07(+0.33%)
Oct 27, 2020 21.20 21.29 20.75 20.85 284,742 -0.28(-1.32%)
Oct 26, 2020 20.72 21.13 20.54 21.13 267,948 +0.26(+1.24%)
Oct 23, 2020 21.20 21.20 20.77 20.87 141,918 -0.15(-0.71%)
Oct 22, 2020 20.99 21.07 20.70 21.02 186,400 +0.16(+0.76%)
Oct 21, 2020 21.02 21.18 20.76 20.86 328,041 -0.10(-0.47%)
Oct 20, 2020 21.10 21.10 20.79 20.96 236,037 +0.01(+0.05%)
Oct 19, 2020 21.43 21.52 20.90 20.95 332,097 -0.38(-1.77%)
Oct 16, 2020 21.14 21.39 21.11 21.33 171,913 +0.12(+0.56%)
Oct 15, 2020 20.86 21.27 20.49 21.21 167,779 +0.17(+0.80%)
Oct 14, 2020 21.28 21.51 21.02 21.04 201,356 -0.15(-0.70%)
Oct 13, 2020 21.21 21.37 20.97 21.19 184,118 -0.08(-0.37%)
Oct 12, 2020 21.17 21.36 20.86 21.27 173,547 +0.26(+1.23%)
Oct 09, 2020 20.93 21.06 20.76 21.01 192,747 +0.23(+1.10%)
Oct 08, 2020 20.67 21.11 20.49 20.78 196,550 +0.30(+1.46%)
Oct 07, 2020 20.69 20.86 20.31 20.49 413,601 -0.07(-0.34%)
Oct 06, 2020 20.50 20.86 20.27 20.56 335,835 +0.10(+0.49%)
Oct 05, 2020 20.13 20.56 20.04 20.46 265,202 +0.41(+2.03%)
Oct 02, 2020 19.50 20.15 19.50 20.05 265,217 +0.31(+1.56%)
Oct 01, 2020 19.42 19.75 19.28 19.74 312,233 +0.17(+0.86%)
Sep 30, 2020 19.77 20.01 19.46 19.57 359,440 -0.12(-0.61%)
Sep 29, 2020 19.91 20.09 19.66 19.69 464,369 -0.25(-1.25%)
Sep 28, 2020 19.75 20.04 19.50 19.94 376,597 +0.39(+1.98%)
Sep 25, 2020 19.28 19.90 19.20 19.55 245,388 +0.07(+0.36%)
Sep 24, 2020 19.31 19.81 19.12 19.48 399,656 +0.19(+0.98%)
Sep 23, 2020 20.32 20.34 19.28 19.29 401,746 -0.85(-4.24%)
Sep 22, 2020 20.51 20.51 19.74 20.15 361,131 -0.28(-1.36%)
Sep 21, 2020 20.37 20.53 20.19 20.43 312,094 -0.17(-0.82%)
Sep 18, 2020 20.72 20.72 20.35 20.60 1,115,824 +0.36(+1.77%)
Sep 17, 2020 20.32 20.45 20.17 20.24 248,013 -0.29(-1.40%)
Sep 16, 2020 20.83 20.98 20.44 20.53 268,002 -0.19(-0.91%)
Sep 15, 2020 20.94 21.01 20.65 20.71 129,142 +0.00(+0.00%)
Sep 14, 2020 20.60 21.20 20.48 20.71 251,541 +0.32(+1.56%)
Sep 11, 2020 20.42 20.58 20.23 20.40 266,525 +0.17(+0.83%)
Sep 10, 2020 20.48 20.69 20.19 20.23 406,544 -0.20(-0.97%)
Sep 09, 2020 20.39 20.62 20.28 20.43 254,849 +0.24(+1.18%)
Sep 08, 2020 20.28 20.49 20.10 20.19 199,158 -0.63(-3.01%)
Sep 04, 2020 21.18 21.18 20.42 20.81 303,364 -0.27(-1.27%)
Sep 03, 2020 21.86 21.86 20.94 21.08 281,216 -0.91(-4.14%)
Sep 02, 2020 21.52 22.10 21.28 21.99 330,986 +0.55(+2.58%)
Sep 01, 2020 21.40 21.47 20.80 21.44 431,076 +0.29(+1.36%)
Aug 31, 2020 21.50 21.59 20.95 21.15 433,884 -0.36(-1.66%)
Aug 28, 2020 21.67 21.74 21.32 21.51 147,574 +0.02(+0.09%)
Aug 27, 2020 21.58 21.61 21.23 21.49 257,039 -0.03(-0.14%)
Aug 26, 2020 21.91 22.18 21.37 21.52 287,053 -0.28(-1.27%)
Aug 25, 2020 21.67 22.19 21.30 21.79 809,172 +0.25(+1.17%)
Aug 24, 2020 22.23 22.23 21.45 21.54 482,801 -0.43(-1.96%)
Aug 21, 2020 22.33 22.33 21.81 21.97 478,404 -0.30(-1.33%)
Aug 20, 2020 22.25 22.42 22.01 22.27 263,999 +0.03(+0.13%)
Aug 19, 2020 22.25 22.57 22.15 22.24 285,769 +0.04(+0.18%)
Aug 18, 2020 22.20 22.51 22.07 22.20 201,511 +0.02(+0.09%)
Aug 17, 2020 22.39 22.43 22.07 22.18 247,823 -0.09(-0.40%)
Aug 14, 2020 22.30 22.49 22.08 22.27 226,314 -0.02(-0.09%)
Aug 13, 2020 22.20 22.52 22.08 22.29 153,528 +0.06(+0.27%)
Aug 12, 2020 22.23 22.44 22.05 22.23 272,795 +0.16(+0.72%)
Aug 11, 2020 21.87 22.40 21.62 22.07 496,585 +0.37(+1.71%)
Aug 10, 2020 22.34 22.50 21.70 21.70 265,129 -0.52(-2.36%)
Aug 07, 2020 21.72 22.24 21.56 22.23 305,661 +0.43(+1.97%)
Aug 06, 2020 21.71 22.02 21.57 21.79 188,109 +0.20(+0.92%)
Aug 05, 2020 21.75 21.87 21.47 21.60 445,360 +0.06(+0.28%)
Aug 04, 2020 22.18 22.20 21.49 21.54 335,865 -0.69(-3.12%)
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.