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 (%)
Nov 30, 2005 4.593 4.631 4.525 4.601 130,570 +0.03(+0.66%)
Nov 29, 2005 4.540 4.593 4.525 4.570 168,913 +0.02(+0.33%)
Nov 28, 2005 4.601 4.616 4.525 4.555 200,525 -0.10(-2.11%)
Nov 25, 2005 4.714 4.714 4.638 4.653 12,622 +0.01(+0.16%)
Nov 23, 2005 4.661 4.699 4.601 4.646 169,018 -0.03(-0.65%)
Nov 22, 2005 4.367 4.714 4.367 4.676 249,797 -0.08(-1.74%)
Nov 21, 2005 4.668 4.789 4.578 4.759 133,479 +0.08(+1.77%)
Nov 18, 2005 4.714 4.714 4.563 4.676 130,661 +0.03(+0.65%)
Nov 17, 2005 4.563 4.668 4.540 4.646 69,428 +0.08(+1.82%)
Nov 16, 2005 4.412 4.631 4.374 4.563 165,811 +0.14(+3.24%)
Nov 15, 2005 4.533 4.563 4.397 4.420 285,213 -0.14(-2.98%)
Nov 14, 2005 4.638 4.699 4.548 4.555 197,299 -0.13(-2.74%)
Nov 11, 2005 4.676 4.744 4.593 4.683 86,498 -0.02(-0.32%)
Nov 10, 2005 4.638 4.706 4.495 4.699 71,033 +0.08(+1.63%)
Nov 09, 2005 4.638 4.638 4.525 4.623 71,226 -0.02(-0.49%)
Nov 08, 2005 4.601 4.714 4.510 4.646 224,742 +0.03(+0.65%)
Nov 07, 2005 4.608 4.638 4.548 4.616 62,019 +0.02(+0.33%)
Nov 04, 2005 4.638 4.638 4.525 4.601 874,765 -0.06(-1.29%)
Nov 03, 2005 4.714 4.714 4.616 4.661 133,724 -0.05(-1.12%)
Nov 02, 2005 4.472 4.804 4.472 4.714 290,518 +0.23(+5.04%)
Nov 01, 2005 4.540 4.578 4.261 4.487 425,173 -0.08(-1.65%)
Oct 31, 2005 4.374 4.601 4.359 4.563 300,292 +0.17(+3.95%)
Oct 28, 2005 4.254 4.389 4.216 4.389 86,379 +0.17(+3.93%)
Oct 27, 2005 4.216 4.382 4.156 4.223 290,648 -0.02(-0.53%)
Oct 26, 2005 4.337 4.412 4.239 4.246 391,380 -0.11(-2.43%)
Oct 25, 2005 4.412 4.435 4.329 4.352 144,100 -0.11(-2.53%)
Oct 24, 2005 4.389 4.510 4.389 4.465 89,108 +0.08(+1.89%)
Oct 21, 2005 4.359 4.518 4.337 4.382 62,769 -0.01(-0.17%)
Oct 20, 2005 4.442 4.502 4.374 4.389 67,531 -0.10(-2.18%)
Oct 19, 2005 4.435 4.487 4.344 4.487 153,499 +0.04(+0.85%)
Oct 18, 2005 4.306 4.638 4.306 4.450 192,290 +0.14(+3.33%)
Oct 17, 2005 4.495 4.540 4.186 4.306 420,617 -0.21(-4.67%)
Oct 14, 2005 4.450 4.563 4.382 4.518 324,586 +0.10(+2.22%)
Oct 13, 2005 4.337 4.578 4.163 4.420 234,914 +0.06(+1.38%)
Oct 12, 2005 4.502 4.502 4.352 4.359 138,307 -0.17(-3.67%)
Oct 11, 2005 4.563 4.601 4.510 4.525 83,933 -0.01(-0.17%)
Oct 10, 2005 4.570 4.623 4.525 4.533 64,338 -0.05(-0.99%)
Oct 07, 2005 4.563 4.638 4.487 4.578 148,808 +0.04(+0.83%)
Oct 06, 2005 4.525 4.616 4.450 4.540 200,636 +0.02(+0.33%)
Oct 05, 2005 4.623 4.691 4.510 4.525 145,094 -0.13(-2.76%)
Oct 04, 2005 4.849 4.895 4.616 4.653 244,551 -0.20(-4.04%)
Oct 03, 2005 4.902 4.985 4.834 4.849 338,560 -0.09(-1.83%)
Sep 30, 2005 4.842 4.978 4.774 4.940 381,855 +0.11(+2.34%)
Sep 29, 2005 4.751 4.849 4.676 4.827 591,512 +0.08(+1.75%)
Sep 28, 2005 4.714 4.789 4.676 4.744 337,728 +0.04(+0.80%)
Sep 27, 2005 4.623 4.714 4.563 4.706 227,481 +0.12(+2.63%)
Sep 26, 2005 4.548 4.631 4.450 4.585 197,097 +0.04(+0.83%)
Sep 23, 2005 4.548 4.563 4.465 4.548 101,979 +0.01(+0.17%)
Sep 22, 2005 4.540 4.548 4.427 4.540 133,212 +0.04(+0.84%)
Sep 21, 2005 4.555 4.563 4.472 4.502 119,264 -0.08(-1.65%)
Sep 20, 2005 4.533 4.601 4.525 4.578 164,752 +0.05(+1.17%)
Sep 19, 2005 4.397 4.548 4.269 4.525 459,380 +0.11(+2.39%)
Sep 16, 2005 4.337 4.487 4.329 4.420 647,246 +0.10(+2.27%)
Sep 15, 2005 4.276 4.329 3.997 4.321 167,615 +0.03(+0.70%)
Sep 14, 2005 4.306 4.344 4.276 4.291 77,169 -0.01(-0.18%)
Sep 13, 2005 4.276 4.337 4.246 4.299 146,866 -0.02(-0.52%)
Sep 12, 2005 4.337 4.374 4.269 4.321 150,590 -0.02(-0.52%)
Sep 09, 2005 4.321 4.374 4.269 4.344 147,147 +0.07(+1.59%)
Sep 08, 2005 4.261 4.337 4.254 4.276 92,189 -0.03(-0.70%)
Sep 07, 2005 4.186 4.337 4.148 4.306 131,233 +0.11(+2.70%)
Sep 06, 2005 3.959 4.299 3.959 4.193 344,951 +0.20(+4.91%)
Sep 02, 2005 3.967 4.027 3.929 3.997 47,625 +0.03(+0.76%)
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.