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 (%)
Feb 28, 2013 14.63 15.10 14.63 14.87 488,352 +0.50(+3.44%)
Feb 27, 2013 14.37 14.49 14.36 14.37 156,456 -0.05(-0.35%)
Feb 26, 2013 14.48 14.52 14.39 14.42 370,329 -0.01(-0.06%)
Feb 25, 2013 14.77 14.77 14.39 14.43 357,498 -0.24(-1.66%)
Feb 22, 2013 14.38 14.68 14.23 14.68 368,948 +0.39(+2.70%)
Feb 21, 2013 14.19 14.43 14.05 14.29 444,193 +0.07(+0.47%)
Feb 20, 2013 14.26 14.35 14.15 14.22 275,081 +0.01(+0.06%)
Feb 19, 2013 14.24 14.37 14.03 14.21 411,404 -0.08(-0.59%)
Feb 15, 2013 14.20 14.42 14.02 14.30 522,626 +0.18(+1.31%)
Feb 14, 2013 13.82 14.14 13.81 14.11 219,333 +0.24(+1.75%)
Feb 13, 2013 13.89 13.99 13.67 13.87 232,653 -0.02(-0.12%)
Feb 12, 2013 13.85 14.02 13.76 13.89 157,436 +0.08(+0.55%)
Feb 11, 2013 14.42 14.46 13.68 13.81 370,342 -0.59(-4.08%)
Feb 08, 2013 13.36 14.47 13.36 14.40 528,134 +1.17(+8.81%)
Feb 07, 2013 13.53 13.55 13.23 13.23 456,996 -0.32(-2.35%)
Feb 06, 2013 13.53 13.55 13.31 13.55 231,627 +0.18(+1.32%)
Feb 04, 2013 13.87 13.90 13.11 13.38 818,781 -0.82(-5.79%)
Feb 01, 2013 13.68 14.21 13.68 14.20 376,729 +0.52(+3.80%)
Jan 31, 2013 13.79 13.98 13.64 13.68 306,832 -0.09(-0.67%)
Jan 30, 2013 13.87 13.94 13.69 13.77 198,031 -0.17(-1.20%)
Jan 29, 2013 13.85 13.94 13.74 13.94 249,859 +0.09(+0.67%)
Jan 28, 2013 13.90 14.04 13.76 13.85 182,407 -0.08(-0.60%)
Jan 25, 2013 14.04 14.17 13.76 13.93 281,735 -0.08(-0.54%)
Jan 24, 2013 13.85 14.56 13.85 14.00 594,071 +0.14(+1.03%)
Jan 23, 2013 13.78 14.05 13.76 13.86 328,939 +0.04(+0.30%)
Jan 22, 2013 13.86 14.07 13.72 13.82 334,103 -0.07(-0.48%)
Jan 18, 2013 13.90 13.97 13.70 13.89 212,675 -0.05(-0.36%)
Jan 17, 2013 13.79 13.97 13.76 13.94 303,376 +0.14(+1.03%)
Jan 16, 2013 13.75 13.87 13.65 13.79 208,748 -0.03(-0.18%)
Jan 15, 2013 13.68 13.82 13.64 13.82 197,729 +0.03(+0.18%)
Jan 14, 2013 13.92 14.05 13.67 13.79 433,519 -0.13(-0.90%)
Jan 11, 2013 13.81 14.00 13.67 13.92 299,747 +0.15(+1.10%)
Jan 10, 2013 13.90 13.90 13.72 13.77 328,047 -0.05(-0.36%)
Jan 09, 2013 13.53 13.89 13.43 13.82 461,552 +0.37(+2.74%)
Jan 08, 2013 13.64 13.85 13.43 13.45 535,831 -0.16(-1.17%)
Jan 07, 2013 13.68 13.76 13.43 13.61 474,574 -0.18(-1.28%)
Jan 04, 2013 13.88 13.88 13.69 13.79 216,216 -0.01(-0.06%)
Jan 03, 2013 13.76 13.93 13.70 13.79 311,849 -0.03(-0.24%)
Jan 02, 2013 13.79 13.85 13.65 13.83 554,725 +0.10(+0.73%)
Dec 31, 2012 13.51 13.74 13.47 13.73 324,574 +0.19(+1.43%)
Dec 28, 2012 13.64 13.68 13.42 13.53 269,184 -0.13(-0.98%)
Dec 27, 2012 13.64 13.68 13.45 13.67 318,525 +0.07(+0.49%)
Dec 26, 2012 13.68 13.79 13.44 13.60 282,869 -0.07(-0.49%)
Dec 24, 2012 14.12 14.12 13.66 13.67 161,945 -0.23(-1.63%)
Dec 21, 2012 13.68 13.90 13.60 13.90 1,003,815 +0.13(+0.98%)
Dec 20, 2012 13.65 14.06 13.56 13.76 770,998 +0.08(+0.61%)
Dec 19, 2012 13.22 13.79 13.13 13.68 1,066,950 +0.55(+4.15%)
Dec 18, 2012 13.12 13.43 13.07 13.13 7,453,382 +0.01(+0.06%)
Dec 17, 2012 12.86 13.13 12.75 13.12 707,785 +0.28(+2.16%)
Dec 14, 2012 13.21 13.24 12.80 12.85 1,042,409 +0.55(+4.43%)
Dec 13, 2012 12.41 12.47 11.88 12.30 89,298 -0.13(-1.08%)
Dec 12, 2012 12.47 12.58 12.28 12.44 133,403 -0.03(-0.27%)
Dec 11, 2012 12.45 12.65 12.32 12.47 176,909 +0.13(+1.02%)
Dec 10, 2012 12.42 12.42 12.20 12.34 159,917 -0.03(-0.27%)
Dec 07, 2012 12.18 12.44 12.16 12.38 181,855 +0.29(+2.43%)
Dec 06, 2012 12.07 12.23 11.88 12.08 125,527 -0.03(-0.21%)
Dec 05, 2012 12.25 12.31 12.02 12.11 234,708 -0.06(-0.48%)
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.