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 (%)
Apr 30, 2010 5.666 5.680 5.510 5.546 242,813 -0.17(-2.89%)
Apr 29, 2010 5.554 5.711 5.514 5.711 255,143 +0.19(+3.42%)
Apr 28, 2010 5.593 5.593 5.507 5.522 70,674 -0.04(-0.71%)
Apr 27, 2010 5.593 5.664 5.554 5.562 150,984 -0.07(-1.26%)
Apr 26, 2010 5.609 5.719 5.577 5.632 84,321 +0.02(+0.42%)
Apr 23, 2010 5.640 5.680 5.554 5.609 193,347 -0.05(-0.83%)
Apr 22, 2010 5.672 5.719 5.617 5.656 165,420 -0.09(-1.51%)
Apr 21, 2010 5.790 5.813 5.695 5.743 142,950 -0.04(-0.68%)
Apr 20, 2010 5.743 5.805 5.711 5.782 175,106 +0.05(+0.82%)
Apr 19, 2010 5.782 5.853 5.664 5.735 134,450 -0.05(-0.82%)
Apr 16, 2010 5.782 5.853 5.782 5.782 255,682 +0.01(+0.14%)
Apr 15, 2010 5.861 5.900 5.743 5.774 195,482 -0.14(-2.39%)
Apr 14, 2010 5.719 5.916 5.711 5.916 141,779 +0.20(+3.58%)
Apr 13, 2010 5.719 5.750 5.672 5.711 154,295 -0.02(-0.27%)
Apr 12, 2010 5.743 5.769 5.695 5.727 339,660 -0.02(-0.41%)
Apr 09, 2010 5.782 5.782 5.703 5.750 311,645 -0.05(-0.81%)
Apr 08, 2010 5.735 5.798 5.687 5.798 282,836 +0.03(+0.55%)
Apr 07, 2010 5.703 5.782 5.648 5.766 482,301 +0.04(+0.69%)
Apr 06, 2010 5.743 5.790 5.695 5.727 222,421 +0.01(+0.14%)
Apr 05, 2010 5.829 5.829 5.695 5.719 578,836 -0.10(-1.76%)
Apr 01, 2010 6.207 5.821 5.821 5.821 515,480 -0.37(-5.97%)
Mar 31, 2010 6.152 6.332 6.144 6.191 222,176 +0.01(+0.13%)
Mar 30, 2010 6.246 6.309 6.167 6.183 101,371 -0.04(-0.63%)
Mar 29, 2010 6.230 6.325 6.183 6.222 151,637 -0.02(-0.25%)
Mar 26, 2010 6.325 6.372 6.214 6.238 137,954 -0.05(-0.75%)
Mar 25, 2010 6.332 6.474 6.175 6.285 216,103 -0.03(-0.50%)
Mar 24, 2010 6.411 6.450 6.285 6.317 264,152 -0.12(-1.83%)
Mar 23, 2010 6.466 6.506 6.411 6.435 135,533 -0.04(-0.61%)
Mar 22, 2010 6.340 6.529 6.246 6.474 155,695 +0.11(+1.73%)
Mar 19, 2010 6.419 6.482 6.340 6.364 218,083 -0.02(-0.25%)
Mar 18, 2010 6.262 6.411 6.214 6.380 109,824 +0.12(+1.88%)
Mar 17, 2010 6.293 6.395 6.238 6.262 128,285 -0.03(-0.50%)
Mar 16, 2010 6.277 6.325 6.176 6.293 117,357 +0.01(+0.13%)
Mar 15, 2010 6.199 6.301 6.136 6.285 130,329 +0.02(+0.38%)
Mar 12, 2010 6.356 6.380 6.238 6.262 95,836 -0.09(-1.49%)
Mar 11, 2010 6.222 6.411 6.222 6.356 111,619 +0.09(+1.38%)
Mar 10, 2010 6.199 6.270 6.096 6.270 235,721 +0.06(+0.89%)
Mar 09, 2010 6.112 6.238 5.664 6.214 302,121 +0.09(+1.54%)
Mar 08, 2010 5.923 6.128 5.900 6.120 248,461 +0.20(+3.32%)
Mar 05, 2010 5.750 5.923 5.695 5.923 185,271 +0.22(+3.86%)
Mar 04, 2010 5.750 5.805 5.703 5.703 169,902 -0.02(-0.28%)
Mar 03, 2010 5.923 5.931 5.703 5.719 269,829 -0.18(-3.07%)
Mar 02, 2010 5.971 5.979 5.868 5.900 206,930 -0.07(-1.19%)
Mar 01, 2010 5.908 6.018 5.908 5.971 216,443 +0.07(+1.20%)
Feb 26, 2010 5.868 5.963 5.790 5.900 734,819 +0.06(+1.08%)
Feb 25, 2010 5.955 5.967 5.829 5.837 144,012 -0.17(-2.88%)
Feb 24, 2010 6.002 6.089 5.939 6.010 229,384 +0.01(+0.13%)
Feb 23, 2010 5.805 6.002 5.687 6.002 439,631 +0.17(+2.97%)
Feb 22, 2010 5.829 5.892 5.664 5.829 211,251 +0.00(+0.00%)
Feb 19, 2010 5.876 5.892 5.711 5.829 206,806 -0.05(-0.80%)
Feb 18, 2010 5.664 5.884 5.632 5.876 306,665 +0.19(+3.32%)
Feb 17, 2010 5.782 5.813 5.601 5.687 324,279 -0.06(-1.09%)
Feb 16, 2010 5.774 5.845 5.664 5.750 209,866 -0.02(-0.41%)
Feb 12, 2010 5.640 5.774 5.774 5.774 383,654 +0.06(+0.96%)
Feb 11, 2010 5.420 5.735 5.286 5.719 347,532 +0.24(+4.30%)
Feb 10, 2010 5.551 5.581 5.374 5.483 622,394 -0.11(-1.89%)
Feb 09, 2010 5.460 5.687 5.415 5.588 554,247 +0.21(+3.93%)
Feb 08, 2010 5.468 5.475 5.302 5.377 899,360 -0.19(-3.39%)
Feb 05, 2010 5.596 5.717 4.450 5.566 6,367,008 -0.65(-10.44%)
Feb 04, 2010 6.463 6.494 6.188 6.214 321,111 -0.20(-3.06%)
Feb 03, 2010 6.230 6.418 5.996 6.411 251,641 +0.17(+2.66%)
Feb 02, 2010 6.275 6.328 6.230 6.245 443,349 -0.05(-0.72%)
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.