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 (%)
Dec 30, 2016 22.16 22.16 22.16 0 -0.14(-0.62%)
Dec 29, 2016 22.12 22.56 22.12 22.30 145,398 +0.14(+0.63%)
Dec 28, 2016 22.53 22.81 22.07 22.16 171,636 -0.42(-1.85%)
Dec 27, 2016 22.53 22.77 22.40 22.58 184,597 +0.00(+0.00%)
Dec 23, 2016 22.58 22.58 22.58 0 +0.09(+0.41%)
Dec 22, 2016 22.91 23.18 22.40 22.49 258,310 -0.51(-2.22%)
Dec 21, 2016 23.46 23.48 22.67 23.00 334,453 -0.60(-2.55%)
Dec 20, 2016 23.51 23.60 23.28 23.60 229,376 +0.37(+1.60%)
Dec 19, 2016 23.65 23.88 23.00 23.23 483,635 -0.28(-1.18%)
Dec 16, 2016 23.65 24.02 23.51 23.51 606,343 -0.05(-0.20%)
Dec 15, 2016 23.32 23.74 23.23 23.55 241,208 +0.19(+0.79%)
Dec 14, 2016 23.32 23.65 23.14 23.37 169,105 +0.09(+0.40%)
Dec 13, 2016 23.18 23.46 23.04 23.28 236,649 +0.05(+0.20%)
Dec 12, 2016 23.46 23.55 23.09 23.23 475,712 -0.23(-0.99%)
Dec 09, 2016 23.83 24.02 23.28 23.46 309,260 -0.19(-0.78%)
Dec 08, 2016 23.23 23.83 23.04 23.65 213,569 +0.46(+2.00%)
Dec 07, 2016 22.63 23.18 22.58 23.18 226,982 +0.51(+2.25%)
Dec 06, 2016 23.04 23.04 22.58 22.67 264,765 -0.37(-1.61%)
Dec 05, 2016 23.00 23.04 22.63 23.04 275,759 +0.28(+1.22%)
Dec 02, 2016 22.63 22.91 22.26 22.77 357,941 +0.14(+0.61%)
Dec 01, 2016 23.32 23.55 22.53 22.63 297,735 -0.65(-2.79%)
Nov 30, 2016 23.42 23.42 22.81 23.28 350,726 +0.09(+0.40%)
Nov 29, 2016 23.32 23.37 23.04 23.18 256,574 +0.05(+0.20%)
Nov 28, 2016 23.37 23.46 23.14 23.14 192,747 -0.28(-1.19%)
Nov 25, 2016 23.42 23.55 23.18 23.42 89,938 +0.14(+0.60%)
Nov 23, 2016 23.28 23.28 23.28 0 +0.00(+0.00%)
Nov 22, 2016 23.00 23.28 22.72 23.28 510,383 +0.42(+1.83%)
Nov 21, 2016 22.91 23.32 22.49 22.86 433,797 +0.09(+0.41%)
Nov 18, 2016 23.09 23.23 22.65 22.77 725,799 -0.14(-0.61%)
Nov 17, 2016 23.18 23.65 22.86 22.91 366,187 -0.37(-1.59%)
Nov 16, 2016 22.63 23.32 22.53 23.28 283,483 +0.65(+2.87%)
Nov 15, 2016 22.07 22.72 22.07 22.63 295,507 +0.42(+1.88%)
Nov 14, 2016 23.18 23.42 21.84 22.21 468,344 -0.28(-1.24%)
Nov 11, 2016 21.63 22.85 21.49 22.49 586,676 +0.90(+4.18%)
Nov 10, 2016 21.45 21.68 21.00 21.58 352,111 +0.36(+1.70%)
Nov 09, 2016 20.46 21.25 20.23 21.22 300,682 +0.41(+1.95%)
Nov 08, 2016 20.77 21.00 20.59 20.82 528,606 +0.05(+0.22%)
Nov 07, 2016 20.77 20.82 20.55 20.77 336,335 +0.36(+1.77%)
Nov 04, 2016 21.22 21.22 20.00 20.41 441,923 +0.45(+2.26%)
Nov 03, 2016 20.14 20.46 20.14 19.96 176,813 -0.14(-0.67%)
Nov 02, 2016 20.32 20.64 19.73 20.09 385,272 -0.18(-0.89%)
Nov 01, 2016 20.73 21.13 20.18 20.28 237,160 -0.45(-2.18%)
Oct 31, 2016 20.59 20.82 20.37 20.73 309,508 +0.23(+1.10%)
Oct 28, 2016 20.50 20.75 20.46 20.50 127,773 +0.00(+0.00%)
Oct 27, 2016 20.95 21.04 20.32 20.50 132,386 -0.45(-2.16%)
Oct 26, 2016 20.91 21.65 20.77 20.95 254,721 +0.09(+0.43%)
Oct 25, 2016 20.86 20.95 20.59 20.86 175,693 -0.05(-0.22%)
Oct 24, 2016 20.68 20.95 20.68 20.91 108,884 +0.32(+1.54%)
Oct 21, 2016 20.09 20.64 20.09 20.59 98,158 +0.36(+1.79%)
Oct 20, 2016 20.50 20.50 20.05 20.23 104,481 -0.27(-1.32%)
Oct 19, 2016 20.41 20.59 20.23 20.50 110,664 +0.18(+0.89%)
Oct 18, 2016 20.46 20.59 20.23 20.32 72,595 +0.05(+0.22%)
Oct 17, 2016 20.32 20.50 20.23 20.28 81,874 -0.15(-0.75%)
Oct 14, 2016 20.54 20.66 20.37 20.43 86,209 +0.02(+0.09%)
Oct 13, 2016 20.55 20.55 20.29 20.41 142,636 -0.23(-1.09%)
Oct 12, 2016 20.58 21.28 20.41 20.64 77,771 +0.14(+0.66%)
Oct 11, 2016 20.91 20.91 20.42 20.50 108,415 -0.42(-2.03%)
Oct 10, 2016 20.88 21.10 20.88 20.93 70,694 +0.15(+0.74%)
Oct 07, 2016 21.05 21.05 20.33 20.77 130,990 -0.24(-1.16%)
Oct 06, 2016 21.16 21.16 20.79 21.02 164,353 -0.13(-0.60%)
Oct 05, 2016 21.22 21.44 21.11 21.14 122,930 -0.05(-0.26%)
Oct 04, 2016 21.14 21.30 20.97 21.20 155,317 +0.05(+0.26%)
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.