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 29, 2019 22.39 22.49 22.08 22.18 132,064 -0.35(-1.56%)
Nov 27, 2019 22.39 22.55 22.20 22.53 203,467 +0.22(+1.01%)
Nov 26, 2019 22.20 22.38 22.15 22.31 247,693 +0.11(+0.48%)
Nov 25, 2019 21.88 22.30 21.84 22.20 201,418 +0.45(+2.07%)
Nov 22, 2019 21.94 22.05 21.46 21.75 163,367 -0.06(-0.29%)
Nov 21, 2019 22.09 22.17 21.68 21.81 197,359 -0.31(-1.39%)
Nov 20, 2019 22.20 22.37 21.97 22.12 304,403 -0.15(-0.66%)
Nov 19, 2019 22.66 22.66 22.21 22.27 258,196 -0.25(-1.13%)
Nov 18, 2019 23.02 23.12 22.46 22.52 267,313 -0.46(-2.00%)
Nov 15, 2019 23.06 23.29 22.80 22.98 284,077 -0.08(-0.34%)
Nov 14, 2019 22.73 23.12 22.73 23.06 523,498 +0.21(+0.94%)
Nov 13, 2019 22.26 22.88 22.26 22.85 314,199 +0.46(+2.07%)
Nov 12, 2019 22.21 22.39 22.02 22.38 258,050 +0.14(+0.61%)
Nov 11, 2019 22.37 22.40 22.14 22.24 255,888 -0.15(-0.68%)
Nov 08, 2019 22.09 22.57 22.09 22.40 178,507 +0.30(+1.37%)
Nov 07, 2019 22.24 22.43 21.94 22.09 674,928 -0.08(-0.35%)
Nov 06, 2019 21.93 22.28 21.83 22.17 278,867 +0.25(+1.16%)
Nov 05, 2019 21.99 22.20 21.66 21.92 434,652 -0.03(-0.13%)
Nov 04, 2019 22.80 23.01 21.95 21.95 579,085 -0.75(-3.32%)
Nov 01, 2019 23.00 23.33 22.00 22.70 360,697 -0.29(-1.28%)
Oct 31, 2019 20.10 23.83 17.54 22.99 968,315 +2.74(+13.51%)
Oct 30, 2019 20.44 20.44 20.01 20.25 237,539 -0.15(-0.72%)
Oct 29, 2019 19.88 20.45 19.85 20.40 297,559 +0.50(+2.51%)
Oct 28, 2019 19.86 20.05 19.81 19.90 305,056 +0.10(+0.49%)
Oct 25, 2019 19.85 20.14 19.75 19.81 249,194 -0.12(-0.59%)
Oct 24, 2019 20.01 20.01 19.79 19.92 153,550 +0.06(+0.30%)
Oct 23, 2019 20.19 20.27 19.79 19.86 190,773 -0.40(-1.98%)
Oct 22, 2019 20.66 20.66 20.10 20.26 176,317 -0.33(-1.61%)
Oct 21, 2019 20.31 20.66 20.21 20.60 202,278 +0.38(+1.89%)
Oct 18, 2019 20.56 20.61 20.04 20.22 247,659 -0.45(-2.18%)
Oct 17, 2019 20.55 20.87 20.53 20.67 293,165 +0.15(+0.71%)
Oct 16, 2019 20.16 20.55 20.07 20.52 393,406 +0.34(+1.67%)
Oct 15, 2019 19.91 20.26 19.87 20.18 307,465 +0.29(+1.45%)
Oct 14, 2019 20.03 20.23 19.62 19.89 163,950 -0.20(-0.97%)
Oct 11, 2019 20.32 20.53 20.08 20.09 266,789 -0.03(-0.15%)
Oct 10, 2019 20.01 20.19 19.92 20.12 244,716 +0.11(+0.54%)
Oct 09, 2019 20.51 20.51 19.74 20.01 275,134 +0.41(+2.09%)
Oct 08, 2019 19.76 19.86 19.57 19.60 388,852 -0.34(-1.72%)
Oct 07, 2019 20.05 20.08 19.89 19.94 439,904 -0.17(-0.85%)
Oct 04, 2019 19.82 20.12 19.81 20.11 170,937 +0.34(+1.71%)
Oct 03, 2019 19.86 19.92 19.56 19.78 162,038 -0.11(-0.54%)
Oct 02, 2019 19.82 19.90 19.63 19.88 371,264 -0.03(-0.15%)
Oct 01, 2019 20.24 20.60 19.91 19.91 224,213 -0.27(-1.36%)
Sep 30, 2019 19.95 20.40 19.95 20.19 301,975 +0.21(+1.08%)
Sep 27, 2019 20.28 20.32 19.90 19.97 217,380 -0.24(-1.21%)
Sep 26, 2019 20.51 20.64 20.20 20.22 241,159 -0.39(-1.90%)
Sep 25, 2019 20.20 21.23 20.07 20.61 338,435 +0.39(+1.93%)
Sep 24, 2019 20.02 20.37 20.00 20.22 366,166 +0.30(+1.50%)
Sep 23, 2019 19.85 20.02 19.68 19.92 289,769 +0.06(+0.32%)
Sep 20, 2019 20.39 20.39 19.71 19.85 1,028,693 -0.52(-2.54%)
Sep 19, 2019 20.67 20.91 20.30 20.37 269,076 -0.21(-1.00%)
Sep 18, 2019 20.72 20.87 20.31 20.58 514,639 -0.26(-1.27%)
Sep 17, 2019 20.17 20.98 19.26 20.84 424,969 -0.46(-2.16%)
Sep 16, 2019 21.16 21.42 21.08 21.30 321,314 +0.07(+0.32%)
Sep 13, 2019 21.34 21.40 20.99 21.23 437,931 -0.13(-0.60%)
Sep 12, 2019 21.29 21.49 21.11 21.36 439,682 +0.14(+0.65%)
Sep 11, 2019 20.68 21.27 20.55 21.22 556,660 +0.65(+3.18%)
Sep 10, 2019 20.24 20.57 20.19 20.57 916,234 +0.26(+1.30%)
Sep 09, 2019 20.41 20.50 20.17 20.30 422,924 +0.00(+0.00%)
Sep 06, 2019 20.75 20.75 20.17 20.30 334,816 -0.47(-2.26%)
Sep 05, 2019 20.62 21.16 20.58 20.77 430,088 +0.38(+1.87%)
Sep 04, 2019 20.15 20.42 19.90 20.39 574,754 +0.42(+2.10%)
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.