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, 2007 5.988 6.033 5.777 5.883 435,978 -0.05(-0.89%)
Nov 29, 2007 5.913 5.992 5.807 5.935 198,750 +0.01(+0.13%)
Nov 28, 2007 5.815 5.958 5.777 5.928 386,700 +0.14(+2.48%)
Nov 27, 2007 5.807 5.837 5.709 5.785 225,986 -0.01(-0.13%)
Nov 26, 2007 5.634 5.800 5.415 5.792 314,867 +0.14(+2.54%)
Nov 23, 2007 5.634 5.732 5.558 5.649 70,136 +0.07(+1.22%)
Nov 21, 2007 5.445 5.671 5.362 5.581 190,627 +0.11(+2.07%)
Nov 20, 2007 5.702 5.822 5.385 5.468 357,914 -0.26(-4.48%)
Nov 19, 2007 5.777 5.837 5.656 5.724 181,076 -0.13(-2.19%)
Nov 16, 2007 5.754 5.852 5.656 5.852 252,832 +0.11(+1.97%)
Nov 15, 2007 5.785 5.807 5.694 5.739 128,630 -0.06(-1.04%)
Nov 14, 2007 5.837 5.845 5.747 5.800 162,518 -0.01(-0.13%)
Nov 13, 2007 5.649 5.845 5.611 5.807 239,553 +0.22(+3.91%)
Nov 12, 2007 5.490 5.747 5.407 5.588 351,150 +0.11(+1.93%)
Nov 09, 2007 5.106 5.536 5.053 5.483 325,444 +0.32(+6.13%)
Nov 08, 2007 5.385 5.423 5.091 5.166 375,249 -0.20(-3.79%)
Nov 07, 2007 5.249 5.543 5.091 5.370 461,418 +0.13(+2.45%)
Nov 06, 2007 5.174 5.340 5.061 5.242 196,975 +0.05(+0.87%)
Nov 05, 2007 5.211 5.287 5.091 5.196 235,615 -0.01(-0.15%)
Nov 02, 2007 5.053 5.309 5.053 5.204 310,041 +0.11(+2.22%)
Nov 01, 2007 5.400 5.528 5.091 5.091 413,643 -0.40(-7.28%)
Oct 31, 2007 5.634 5.717 5.407 5.490 297,950 -0.14(-2.41%)
Oct 30, 2007 5.754 5.754 5.566 5.626 240,872 -0.14(-2.48%)
Oct 29, 2007 5.717 5.815 5.649 5.769 191,243 +0.07(+1.19%)
Oct 26, 2007 5.649 5.717 5.611 5.702 117,377 +0.08(+1.48%)
Oct 25, 2007 5.543 5.702 5.543 5.619 215,944 +0.08(+1.50%)
Oct 24, 2007 5.626 5.656 5.385 5.536 370,035 -0.14(-2.52%)
Oct 23, 2007 5.641 5.724 5.604 5.679 146,693 +0.00(+0.00%)
Oct 22, 2007 5.317 5.739 5.294 5.679 152,482 +0.32(+6.06%)
Oct 19, 2007 5.822 5.837 5.332 5.355 193,064 -0.48(-8.15%)
Oct 18, 2007 5.709 5.837 5.483 5.830 84,967 +0.10(+1.71%)
Oct 17, 2007 5.558 5.732 5.415 5.732 176,886 +0.23(+4.25%)
Oct 16, 2007 5.581 5.588 5.445 5.498 267,342 -0.11(-1.88%)
Oct 15, 2007 5.709 5.739 5.528 5.604 263,145 -0.10(-1.72%)
Oct 12, 2007 5.815 5.875 5.694 5.702 161,817 -0.11(-1.95%)
Oct 11, 2007 5.981 5.996 5.656 5.815 250,938 -0.15(-2.53%)
Oct 10, 2007 5.981 5.996 5.830 5.966 202,222 -0.01(-0.13%)
Oct 09, 2007 5.845 5.973 5.747 5.973 247,096 +0.13(+2.19%)
Oct 08, 2007 5.822 5.845 5.785 5.845 65,851 +0.00(+0.00%)
Oct 05, 2007 5.732 5.883 5.694 5.845 225,528 +0.16(+2.79%)
Oct 04, 2007 5.581 5.694 5.566 5.687 108,217 +0.14(+2.45%)
Oct 03, 2007 5.588 5.694 5.521 5.551 136,790 -0.14(-2.39%)
Oct 02, 2007 5.573 5.709 5.484 5.687 357,228 +0.13(+2.31%)
Oct 01, 2007 5.219 5.581 5.219 5.558 271,034 +0.32(+6.20%)
Sep 28, 2007 5.325 5.407 5.234 5.234 112,769 -0.11(-1.98%)
Sep 27, 2007 5.317 5.355 5.219 5.340 80,098 +0.04(+0.71%)
Sep 26, 2007 5.309 5.340 5.219 5.302 146,811 +0.02(+0.29%)
Sep 25, 2007 5.294 5.347 5.272 5.287 159,811 -0.05(-0.99%)
Sep 24, 2007 5.415 5.430 5.299 5.340 227,581 -0.09(-1.67%)
Sep 21, 2007 5.588 5.634 5.400 5.430 372,325 -0.11(-1.91%)
Sep 20, 2007 5.626 5.656 5.513 5.536 94,556 -0.11(-1.87%)
Sep 19, 2007 5.521 5.694 5.506 5.641 273,632 +0.16(+2.89%)
Sep 18, 2007 5.287 5.513 5.257 5.483 252,142 +0.21(+4.01%)
Sep 17, 2007 5.309 5.309 5.226 5.272 211,888 -0.06(-1.13%)
Sep 14, 2007 5.272 5.340 5.242 5.332 119,106 +0.04(+0.71%)
Sep 13, 2007 5.294 5.385 5.226 5.294 73,694 +0.01(+0.14%)
Sep 12, 2007 5.332 5.445 5.279 5.287 143,960 -0.08(-1.54%)
Sep 11, 2007 5.279 5.385 5.279 5.370 95,053 +0.08(+1.42%)
Sep 10, 2007 5.257 5.302 5.204 5.294 153,881 +0.05(+1.01%)
Sep 07, 2007 5.279 5.279 5.128 5.242 129,924 -0.14(-2.52%)
Sep 06, 2007 5.226 5.407 5.159 5.377 133,398 +0.14(+2.74%)
Sep 05, 2007 5.211 5.294 5.061 5.234 380,266 +0.01(+0.14%)
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.