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, 2006 3.507 3.658 3.484 3.597 2,286,843 +0.21(+6.24%)
Nov 29, 2006 3.469 3.477 3.379 3.386 752,251 +0.02(+0.45%)
Nov 28, 2006 3.439 3.454 3.349 3.371 626,722 -0.08(-2.40%)
Nov 27, 2006 3.507 3.514 3.454 3.454 192,588 -0.05(-1.51%)
Nov 24, 2006 3.545 3.545 3.507 3.507 107,613 -0.03(-0.85%)
Nov 22, 2006 3.507 3.620 3.507 3.537 397,828 +0.04(+1.08%)
Nov 21, 2006 3.477 3.537 3.469 3.499 1,206,853 +0.05(+1.31%)
Nov 20, 2006 3.537 3.537 3.447 3.454 733,149 -0.08(-2.14%)
Nov 17, 2006 3.537 3.582 3.522 3.530 780,974 -0.01(-0.21%)
Nov 16, 2006 3.567 3.582 3.537 3.537 224,576 -0.05(-1.26%)
Nov 15, 2006 3.620 3.650 3.567 3.582 285,232 -0.04(-1.04%)
Nov 14, 2006 3.635 3.680 3.597 3.620 261,710 -0.00(-0.04%)
Nov 13, 2006 3.680 3.700 3.613 3.622 184,968 -0.06(-1.60%)
Nov 10, 2006 3.628 3.680 3.620 3.680 128,012 +0.05(+1.25%)
Nov 09, 2006 3.665 3.680 3.597 3.635 360,047 -0.03(-0.82%)
Nov 08, 2006 3.620 3.680 3.620 3.665 224,987 +0.02(+0.41%)
Nov 07, 2006 3.658 3.718 3.628 3.650 269,470 -0.02(-0.41%)
Nov 06, 2006 3.673 3.696 3.643 3.665 161,744 +0.02(+0.62%)
Nov 03, 2006 3.650 3.696 3.620 3.643 366,992 +0.01(+0.21%)
Nov 02, 2006 3.658 3.696 3.620 3.635 191,410 -0.04(-1.03%)
Nov 01, 2006 3.665 3.673 3.590 3.673 307,736 +0.03(+0.83%)
Oct 31, 2006 3.635 3.688 3.590 3.643 333,095 +0.00(+0.00%)
Oct 30, 2006 3.620 3.688 3.499 3.643 973,121 +0.02(+0.63%)
Oct 27, 2006 3.786 3.786 3.582 3.620 1,035,880 -0.15(-4.00%)
Oct 26, 2006 3.899 4.012 3.635 3.771 1,138,944 -0.20(-5.12%)
Oct 25, 2006 4.156 4.223 3.959 3.975 310,147 -0.17(-4.01%)
Oct 24, 2006 4.246 4.284 4.125 4.140 449,480 -0.14(-3.17%)
Oct 23, 2006 4.276 4.284 4.178 4.276 92,356 -0.05(-1.05%)
Oct 20, 2006 4.291 4.344 4.201 4.321 136,514 +0.06(+1.42%)
Oct 19, 2006 4.133 4.291 4.103 4.261 197,616 +0.14(+3.29%)
Oct 18, 2006 4.306 4.337 4.088 4.125 437,880 -0.14(-3.36%)
Oct 17, 2006 4.276 4.337 4.133 4.269 201,326 -0.02(-0.35%)
Oct 16, 2006 4.254 4.291 4.186 4.284 119,111 +0.02(+0.35%)
Oct 13, 2006 4.269 4.299 4.156 4.269 96,815 +0.01(+0.18%)
Oct 12, 2006 4.299 4.314 4.125 4.261 175,543 +0.00(+0.00%)
Oct 11, 2006 4.223 4.284 4.193 4.261 202,433 +0.04(+0.89%)
Oct 10, 2006 4.291 4.314 4.193 4.223 160,146 -0.03(-0.71%)
Oct 09, 2006 4.133 4.291 4.065 4.254 177,066 +0.14(+3.30%)
Oct 06, 2006 4.012 4.148 4.005 4.118 396,835 +0.08(+1.87%)
Oct 05, 2006 4.042 4.095 3.959 4.042 226,114 -0.02(-0.37%)
Oct 04, 2006 3.869 4.067 3.869 4.058 188,434 +0.16(+4.06%)
Oct 03, 2006 3.877 3.961 3.854 3.899 99,873 +0.02(+0.58%)
Oct 02, 2006 3.877 3.899 3.854 3.877 146,889 -0.01(-0.19%)
Sep 29, 2006 3.922 3.922 3.869 3.884 188,223 -0.03(-0.77%)
Sep 28, 2006 3.982 4.050 3.899 3.914 257,186 -0.04(-0.95%)
Sep 27, 2006 3.907 3.975 3.899 3.952 152,153 +0.02(+0.38%)
Sep 26, 2006 3.982 4.012 3.907 3.937 240,718 -0.03(-0.76%)
Sep 25, 2006 3.854 4.110 3.816 3.967 598,685 +0.12(+3.14%)
Sep 22, 2006 3.914 3.922 3.794 3.846 445,487 -0.07(-1.73%)
Sep 21, 2006 4.012 4.027 3.884 3.914 478,770 -0.07(-1.70%)
Sep 20, 2006 3.831 3.997 3.816 3.982 304,014 +0.19(+4.97%)
Sep 19, 2006 3.763 3.816 3.756 3.794 239,224 +0.02(+0.44%)
Sep 18, 2006 3.794 3.831 3.763 3.777 160,650 -0.04(-1.03%)
Sep 15, 2006 3.839 3.854 3.801 3.816 510,085 -0.01(-0.20%)
Sep 14, 2006 3.801 3.846 3.786 3.824 177,341 -0.01(-0.20%)
Sep 13, 2006 3.831 3.982 3.771 3.831 259,926 -0.02(-0.59%)
Sep 12, 2006 3.771 3.861 3.756 3.854 443,299 +0.09(+2.40%)
Sep 11, 2006 3.778 3.831 3.741 3.763 160,812 -0.02(-0.40%)
Sep 08, 2006 3.801 3.861 3.778 3.778 167,656 +0.00(+0.00%)
Sep 07, 2006 3.771 3.907 3.748 3.778 243,442 +0.00(+0.00%)
Sep 06, 2006 3.997 4.020 3.778 3.778 409,536 -0.26(-6.36%)
Sep 05, 2006 3.952 4.073 3.877 4.035 180,340 +0.08(+1.90%)
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.