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 20, 2021 34.00 34.00 34.00 0 +0.02(+0.06%)
Apr 19, 2021 33.98 34.84 33.92 33.98 6,484,302 +0.02(+0.06%)
Apr 16, 2021 33.99 34.00 33.96 33.96 984,200 -0.02(-0.06%)
Apr 15, 2021 33.96 33.99 33.96 33.98 440,860 +0.03(+0.09%)
Apr 14, 2021 33.96 33.98 33.95 33.95 1,355,651 +0.00(+0.00%)
Apr 13, 2021 33.96 33.98 33.95 33.95 899,779 -0.01(-0.03%)
Apr 12, 2021 33.99 33.99 33.94 33.96 690,101 -0.02(-0.06%)
Apr 09, 2021 33.61 34.01 33.61 33.98 919,500 +0.04(+0.12%)
Apr 08, 2021 33.92 33.97 33.92 33.94 589,208 +0.00(+0.00%)
Apr 07, 2021 33.93 33.96 33.90 33.94 1,024,786 +0.01(+0.03%)
Apr 06, 2021 33.85 33.97 33.85 33.93 490,135 +0.01(+0.03%)
Apr 05, 2021 34.00 34.00 33.91 33.92 513,329 +0.02(+0.06%)
Apr 01, 2021 33.90 33.95 33.89 33.90 461,100 -0.03(-0.09%)
Mar 31, 2021 33.88 33.93 33.83 33.93 1,616,205 +0.07(+0.21%)
Mar 30, 2021 33.81 33.89 33.71 33.86 1,373,744 +0.06(+0.18%)
Mar 29, 2021 33.88 33.92 33.79 33.80 1,339,241 -0.09(-0.27%)
Mar 26, 2021 33.87 33.93 33.81 33.89 885,200 +0.05(+0.13%)
Mar 25, 2021 33.78 33.85 33.69 33.84 1,715,492 +0.03(+0.10%)
Mar 24, 2021 33.80 33.91 33.79 33.81 1,040,787 -0.03(-0.09%)
Mar 23, 2021 33.85 33.93 33.80 33.84 2,290,172 -0.01(-0.03%)
Mar 22, 2021 33.85 33.87 33.75 33.85 889,919 +0.00(+0.00%)
Mar 19, 2021 33.84 33.92 33.76 33.85 1,801,500 -0.01(-0.03%)
Mar 18, 2021 33.85 33.91 33.83 33.86 622,747 +0.01(+0.03%)
Mar 17, 2021 33.87 33.95 33.83 33.85 619,707 +0.00(+0.00%)
Mar 16, 2021 33.86 34.05 33.81 33.85 815,103 -0.01(-0.03%)
Mar 15, 2021 34.00 34.00 33.82 33.86 938,977 -0.09(-0.27%)
Mar 12, 2021 33.92 34.00 33.92 33.95 1,186,100 -0.04(-0.12%)
Mar 11, 2021 34.21 34.21 33.93 33.99 654,617 -0.18(-0.53%)
Mar 10, 2021 34.15 34.39 34.02 34.17 432,410 +0.17(+0.50%)
Mar 09, 2021 34.15 34.18 33.96 34.00 656,007 +0.00(+0.00%)
Mar 08, 2021 34.20 34.25 33.98 34.00 422,327 -0.21(-0.61%)
Mar 05, 2021 34.34 34.47 33.96 34.21 1,439,800 -0.07(-0.20%)
Mar 04, 2021 34.38 34.51 34.06 34.28 1,343,519 -0.18(-0.52%)
Mar 03, 2021 34.36 34.73 34.23 34.46 839,825 +0.01(+0.03%)
Mar 02, 2021 34.47 34.63 34.30 34.45 1,027,230 +0.15(+0.44%)
Mar 01, 2021 34.80 34.80 34.26 34.30 746,309 -0.32(-0.92%)
Feb 26, 2021 34.37 34.81 34.26 34.62 653,510 +0.16(+0.46%)
Feb 25, 2021 34.52 34.68 34.37 34.46 844,740 -0.04(-0.12%)
Feb 24, 2021 34.74 34.93 34.41 34.50 641,951 -0.13(-0.37%)
Feb 23, 2021 34.56 34.76 34.42 34.63 993,829 +0.01(+0.03%)
Feb 22, 2021 34.91 35.10 34.59 34.62 754,173 -0.43(-1.22%)
Feb 19, 2021 34.51 35.26 34.51 35.05 1,321,057 +0.66(+1.91%)
Feb 18, 2021 34.54 34.63 34.31 34.39 1,065,370 -0.12(-0.35%)
Feb 17, 2021 34.68 34.89 34.41 34.51 931,918 -0.40(-1.16%)
Feb 16, 2021 34.52 35.10 34.48 34.91 1,244,039 +0.03(+0.10%)
Feb 12, 2021 34.51 34.95 34.37 34.88 1,541,333 +0.41(+1.19%)
Feb 11, 2021 34.32 35.23 34.20 34.47 2,483,577 +0.08(+0.23%)
Feb 10, 2021 34.15 34.76 33.94 34.39 6,987,972 +4.66(+15.67%)
Feb 09, 2021 29.03 29.91 28.83 29.73 454,949 +0.88(+3.04%)
Feb 08, 2021 28.45 28.86 28.21 28.85 221,129 +0.73(+2.59%)
Feb 05, 2021 28.94 29.16 27.99 28.13 328,058 -0.70(-2.42%)
Feb 04, 2021 28.39 28.91 28.17 28.82 524,247 +0.68(+2.41%)
Feb 03, 2021 28.01 28.23 27.54 28.15 417,782 +0.24(+0.86%)
Feb 02, 2021 27.12 27.94 26.96 27.91 468,031 +0.98(+3.63%)
Feb 01, 2021 27.13 27.19 26.23 26.93 364,490 +0.08(+0.30%)
Jan 29, 2021 27.57 27.85 26.73 26.85 510,235 -0.70(-2.53%)
Jan 28, 2021 28.13 28.13 27.40 27.55 435,634 -0.58(-2.06%)
Jan 27, 2021 28.62 28.76 28.06 28.13 411,614 -0.76(-2.62%)
Jan 26, 2021 29.21 29.27 28.60 28.88 273,275 -0.31(-1.06%)
Jan 25, 2021 29.68 30.73 29.11 29.19 543,477 -0.49(-1.65%)
Jan 22, 2021 29.05 29.74 29.01 29.68 654,412 +0.55(+1.88%)
Jan 21, 2021 29.36 29.57 28.88 29.13 450,718 -0.09(-0.31%)
Jan 20, 2021 28.88 29.23 28.23 29.22 799,854 +0.70(+2.45%)
Jan 19, 2021 27.85 28.72 27.66 28.53 595,919 +1.15(+4.19%)
Jan 15, 2021 27.03 27.80 26.76 27.38 295,774 +0.22(+0.81%)
Jan 14, 2021 26.98 27.46 26.87 27.16 458,415 +0.35(+1.30%)
Jan 13, 2021 27.27 27.27 26.65 26.81 264,718 -0.40(-1.47%)
Jan 12, 2021 27.13 27.25 26.64 27.21 227,387 +0.01(+0.04%)
Jan 11, 2021 27.05 27.62 27.05 27.20 384,465 -0.14(-0.51%)
Jan 08, 2021 27.60 27.84 27.02 27.34 502,013 -0.13(-0.47%)
Jan 07, 2021 27.16 27.56 26.86 27.47 252,836 +0.47(+1.74%)
Jan 06, 2021 26.22 27.26 26.02 27.00 497,016 +0.99(+3.80%)
Jan 05, 2021 25.74 26.30 25.74 26.01 279,165 +0.14(+0.54%)
Jan 04, 2021 25.79 25.93 25.27 25.87 327,490 +0.11(+0.43%)
Dec 31, 2020 25.76 25.76 25.76 186,658 +0.05(+0.19%)
Dec 30, 2020 25.86 26.06 25.66 25.71 186,658 -0.15(-0.58%)
Dec 29, 2020 26.73 26.73 25.77 25.86 275,907 -0.77(-2.88%)
Dec 28, 2020 26.41 26.70 26.28 26.63 361,360 +0.47(+1.79%)
Dec 24, 2020 26.25 26.32 26.03 26.16 131,744 +0.06(+0.23%)
Dec 23, 2020 26.18 26.36 26.02 26.10 195,689 -0.05(-0.19%)
Dec 22, 2020 25.83 26.32 25.74 26.15 241,244 +0.32(+1.24%)
Dec 21, 2020 25.86 25.86 25.34 25.83 305,993 -0.03(-0.12%)
Dec 18, 2020 25.64 26.37 25.48 25.86 903,263 +0.42(+1.67%)
Dec 17, 2020 25.13 25.62 25.12 25.44 275,686 +0.42(+1.69%)
Dec 16, 2020 25.19 25.48 24.83 25.01 311,627 -0.01(-0.04%)
Dec 15, 2020 24.46 25.09 24.37 25.02 432,568 +0.74(+3.06%)
Dec 14, 2020 24.50 24.85 24.23 24.28 308,501 -0.03(-0.14%)
Dec 11, 2020 24.00 24.44 23.83 24.32 338,586 +0.29(+1.20%)
Dec 10, 2020 24.33 24.40 23.99 24.03 210,872 -0.28(-1.15%)
Dec 09, 2020 24.30 24.44 24.14 24.31 252,058 +0.19(+0.79%)
Dec 08, 2020 24.05 24.29 23.95 24.12 202,098 +0.00(+0.00%)
Dec 07, 2020 23.55 24.18 23.40 24.12 301,739 +0.53(+2.24%)
Dec 04, 2020 23.04 23.63 23.02 23.59 213,057 +0.60(+2.60%)
Dec 03, 2020 23.22 23.22 22.79 22.99 273,899 -0.13(-0.56%)
Dec 02, 2020 23.27 23.27 22.86 23.12 317,161 -0.15(-0.64%)
Dec 01, 2020 23.56 23.69 23.08 23.27 286,170 -0.01(-0.06%)
Nov 30, 2020 23.59 23.92 23.19 23.28 458,577 -0.44(-1.86%)
Nov 27, 2020 23.78 23.87 23.43 23.73 140,409 +0.05(+0.21%)
Nov 25, 2020 24.00 24.05 23.67 23.68 200,296 -0.33(-1.37%)
Nov 24, 2020 23.93 24.42 23.83 24.00 324,672 +0.29(+1.21%)
Nov 23, 2020 23.87 24.04 23.50 23.72 299,789 +0.08(+0.34%)
Nov 20, 2020 23.40 23.98 23.35 23.64 264,311 +0.02(+0.08%)
Nov 19, 2020 24.14 24.14 23.52 23.62 207,078 -0.52(-2.14%)
Nov 18, 2020 24.35 24.36 23.89 24.13 234,818 -0.20(-0.82%)
Nov 17, 2020 24.45 24.48 23.75 24.33 507,078 -0.14(-0.57%)
Nov 16, 2020 24.23 24.60 24.18 24.47 342,344 +0.48(+1.99%)
Nov 13, 2020 23.73 24.16 23.42 23.99 281,019 +0.88(+3.83%)
Nov 12, 2020 23.70 23.70 22.92 23.11 224,933 -0.60(-2.51%)
Nov 11, 2020 23.93 24.09 23.31 23.71 198,181 -0.23(-0.95%)
Nov 10, 2020 23.66 24.06 23.22 23.93 310,484 +0.74(+3.17%)
Nov 09, 2020 23.38 23.81 23.13 23.20 260,411 +0.30(+1.30%)
Nov 06, 2020 23.11 23.24 22.77 22.90 256,863 -0.06(-0.26%)
Nov 05, 2020 22.93 23.12 22.63 22.96 202,963 +0.28(+1.23%)
Nov 04, 2020 22.94 23.23 22.58 22.68 208,937 -0.14(-0.61%)
Nov 03, 2020 22.71 23.43 22.58 22.82 317,817 +0.29(+1.28%)
Nov 02, 2020 22.50 22.59 21.98 22.53 283,646 +0.26(+1.16%)
Oct 30, 2020 22.26 22.80 21.97 22.27 424,649 -0.10(-0.44%)
Oct 29, 2020 22.35 23.80 22.11 22.37 754,021 +1.45(+6.93%)
Oct 28, 2020 20.65 21.01 20.24 20.92 590,801 +0.07(+0.33%)
Oct 27, 2020 21.20 21.29 20.75 20.85 284,742 -0.28(-1.32%)
Oct 26, 2020 20.72 21.13 20.54 21.13 267,948 +0.26(+1.24%)
Oct 23, 2020 21.20 21.20 20.77 20.87 141,918 -0.15(-0.71%)
Oct 22, 2020 20.99 21.07 20.70 21.02 186,400 +0.16(+0.76%)
Oct 21, 2020 21.02 21.18 20.76 20.86 328,041 -0.10(-0.47%)
Oct 20, 2020 21.10 21.10 20.79 20.96 236,037 +0.01(+0.05%)
Oct 19, 2020 21.43 21.52 20.90 20.95 332,097 -0.38(-1.77%)
Oct 16, 2020 21.14 21.39 21.11 21.33 171,913 +0.12(+0.56%)
Oct 15, 2020 20.86 21.27 20.49 21.21 167,779 +0.17(+0.80%)
Oct 14, 2020 21.28 21.51 21.02 21.04 201,356 -0.15(-0.70%)
Oct 13, 2020 21.21 21.37 20.97 21.19 184,118 -0.08(-0.37%)
Oct 12, 2020 21.17 21.36 20.86 21.27 173,547 +0.26(+1.23%)
Oct 09, 2020 20.93 21.06 20.76 21.01 192,747 +0.23(+1.10%)
Oct 08, 2020 20.67 21.11 20.49 20.78 196,550 +0.30(+1.46%)
Oct 07, 2020 20.69 20.86 20.31 20.49 413,601 -0.07(-0.34%)
Oct 06, 2020 20.50 20.86 20.27 20.56 335,835 +0.10(+0.49%)
Oct 05, 2020 20.13 20.56 20.04 20.46 265,202 +0.41(+2.03%)
Oct 02, 2020 19.50 20.15 19.50 20.05 265,217 +0.31(+1.56%)
Oct 01, 2020 19.42 19.75 19.28 19.74 312,233 +0.17(+0.86%)
Sep 30, 2020 19.77 20.01 19.46 19.57 359,440 -0.12(-0.61%)
Sep 29, 2020 19.91 20.09 19.66 19.69 464,369 -0.25(-1.25%)
Sep 28, 2020 19.75 20.04 19.50 19.94 376,597 +0.39(+1.98%)
Sep 25, 2020 19.28 19.90 19.20 19.55 245,388 +0.07(+0.36%)
Sep 24, 2020 19.31 19.81 19.12 19.48 399,656 +0.19(+0.98%)
Sep 23, 2020 20.32 20.34 19.28 19.29 401,746 -0.85(-4.24%)
Sep 22, 2020 20.51 20.51 19.74 20.15 361,131 -0.28(-1.36%)
Sep 21, 2020 20.37 20.53 20.19 20.43 312,094 -0.17(-0.82%)
Sep 18, 2020 20.72 20.72 20.35 20.60 1,115,824 +0.36(+1.77%)
Sep 17, 2020 20.32 20.45 20.17 20.24 248,013 -0.29(-1.40%)
Sep 16, 2020 20.83 20.98 20.44 20.53 268,002 -0.19(-0.91%)
Sep 15, 2020 20.94 21.01 20.65 20.71 129,142 +0.00(+0.00%)
Sep 14, 2020 20.60 21.20 20.48 20.71 251,541 +0.32(+1.56%)
Sep 11, 2020 20.42 20.58 20.23 20.40 266,525 +0.17(+0.83%)
Sep 10, 2020 20.48 20.69 20.19 20.23 406,544 -0.20(-0.97%)
Sep 09, 2020 20.39 20.62 20.28 20.43 254,849 +0.24(+1.18%)
Sep 08, 2020 20.28 20.49 20.10 20.19 199,158 -0.63(-3.01%)
Sep 04, 2020 21.18 21.18 20.42 20.81 303,364 -0.27(-1.27%)
Sep 03, 2020 21.86 21.86 20.94 21.08 281,216 -0.91(-4.14%)
Sep 02, 2020 21.52 22.10 21.28 21.99 330,986 +0.55(+2.58%)
Sep 01, 2020 21.40 21.47 20.80 21.44 431,076 +0.29(+1.36%)
Aug 31, 2020 21.50 21.59 20.95 21.15 433,884 -0.36(-1.66%)
Aug 28, 2020 21.67 21.74 21.32 21.51 147,574 +0.02(+0.09%)
Aug 27, 2020 21.58 21.61 21.23 21.49 257,039 -0.03(-0.14%)
Aug 26, 2020 21.91 22.18 21.37 21.52 287,053 -0.28(-1.27%)
Aug 25, 2020 21.67 22.19 21.30 21.79 809,172 +0.25(+1.17%)
Aug 24, 2020 22.23 22.23 21.45 21.54 482,801 -0.43(-1.96%)
Aug 21, 2020 22.33 22.33 21.81 21.97 478,404 -0.30(-1.33%)
Aug 20, 2020 22.25 22.42 22.01 22.27 263,999 +0.03(+0.13%)
Aug 19, 2020 22.25 22.57 22.15 22.24 285,769 +0.04(+0.18%)
Aug 18, 2020 22.20 22.51 22.07 22.20 201,511 +0.02(+0.09%)
Aug 17, 2020 22.39 22.43 22.07 22.18 247,823 -0.09(-0.40%)
Aug 14, 2020 22.30 22.49 22.08 22.27 226,314 -0.02(-0.09%)
Aug 13, 2020 22.20 22.52 22.08 22.29 153,528 +0.06(+0.27%)
Aug 12, 2020 22.23 22.44 22.05 22.23 272,795 +0.16(+0.72%)
Aug 11, 2020 21.87 22.40 21.62 22.07 496,585 +0.37(+1.71%)
Aug 10, 2020 22.34 22.50 21.70 21.70 265,129 -0.52(-2.36%)
Aug 07, 2020 21.72 22.24 21.56 22.23 305,661 +0.43(+1.97%)
Aug 06, 2020 21.71 22.02 21.57 21.79 188,109 +0.20(+0.92%)
Aug 05, 2020 21.75 21.87 21.47 21.60 445,360 +0.06(+0.28%)
Aug 04, 2020 22.18 22.20 21.49 21.54 335,865 -0.69(-3.12%)
Aug 03, 2020 21.80 22.39 21.77 22.23 316,958 +0.54(+2.51%)
Jul 31, 2020 21.38 21.70 21.14 21.69 417,858 +0.29(+1.34%)
Jul 30, 2020 21.73 21.79 20.49 21.40 518,281 -0.68(-3.09%)
Jul 29, 2020 22.00 22.88 21.71 22.08 354,701 +0.39(+1.78%)
Jul 28, 2020 21.80 21.99 21.66 21.70 273,935 -0.32(-1.44%)
Jul 27, 2020 21.52 22.01 21.36 22.01 431,955 +0.54(+2.53%)
Jul 24, 2020 21.60 21.60 21.04 21.47 371,362 -0.23(-1.07%)
Jul 23, 2020 21.90 22.18 21.61 21.70 318,718 -0.23(-1.04%)
Jul 22, 2020 22.41 22.41 21.79 21.93 335,027 -0.34(-1.53%)
Jul 21, 2020 21.94 22.37 21.86 22.27 722,759 +0.58(+2.69%)
Jul 20, 2020 21.45 21.71 21.30 21.69 200,604 +0.20(+0.92%)
Jul 17, 2020 21.38 21.70 21.30 21.49 202,864 +0.12(+0.56%)
Jul 16, 2020 21.77 21.85 21.25 21.37 308,469 -0.55(-2.53%)
Jul 15, 2020 21.73 22.17 21.58 21.92 312,667 +0.46(+2.17%)
Jul 14, 2020 21.41 21.51 21.08 21.46 258,466 -0.04(-0.18%)
Jul 13, 2020 22.26 22.47 21.48 21.50 325,404 -0.60(-2.73%)
Jul 10, 2020 22.10 22.17 21.86 22.10 180,020 +0.04(+0.18%)
Jul 09, 2020 22.33 22.46 21.92 22.06 345,369 -0.25(-1.11%)
Jul 08, 2020 22.18 22.44 21.95 22.31 557,429 +0.22(+1.01%)
Jul 07, 2020 22.19 22.64 22.04 22.09 453,037 -0.12(-0.56%)
Jul 06, 2020 23.10 23.21 22.21 22.21 355,092 -0.64(-2.81%)
Jul 02, 2020 22.84 23.01 22.70 22.85 230,155 +0.18(+0.79%)
Jul 01, 2020 22.76 22.93 22.42 22.68 351,213 -0.04(-0.17%)
Jun 30, 2020 22.67 22.90 22.52 22.71 313,483 +0.05(+0.22%)
Jun 29, 2020 22.38 22.89 22.17 22.67 425,597 +0.49(+2.23%)
Jun 26, 2020 22.24 22.44 21.85 22.17 880,091 -0.21(-0.93%)
Jun 25, 2020 22.26 22.46 22.07 22.38 308,520 +0.09(+0.40%)
Jun 24, 2020 22.30 22.96 22.21 22.29 448,192 -0.16(-0.71%)
Jun 23, 2020 22.71 22.88 22.42 22.45 340,881 -0.04(-0.18%)
Jun 22, 2020 22.54 22.85 22.31 22.49 372,776 -0.05(-0.24%)
Jun 19, 2020 23.27 23.37 22.43 22.54 1,383,563 -0.50(-2.17%)
Jun 18, 2020 23.00 23.18 22.79 23.04 682,944 -0.06(-0.26%)
Jun 17, 2020 23.83 23.83 23.00 23.10 280,198 -0.57(-2.42%)
Jun 16, 2020 23.94 24.18 23.56 23.67 356,085 +0.35(+1.51%)
Jun 15, 2020 23.15 23.59 22.65 23.32 755,018 -0.07(-0.32%)
Jun 12, 2020 24.12 24.37 22.82 23.40 502,461 -0.27(-1.13%)
Jun 11, 2020 24.67 24.76 23.65 23.66 427,898 -1.46(-5.83%)
Jun 10, 2020 25.17 25.47 24.91 25.13 328,783 +0.12(+0.48%)
Jun 09, 2020 25.26 25.31 24.94 25.01 310,465 -0.30(-1.17%)
Jun 08, 2020 25.35 25.57 24.87 25.31 329,377 -0.06(-0.23%)
Jun 05, 2020 24.49 25.41 24.24 25.37 466,109 +1.07(+4.42%)
Jun 04, 2020 23.98 24.31 23.91 24.29 330,221 +0.25(+1.03%)
Jun 03, 2020 24.46 24.60 23.94 24.04 318,524 -0.29(-1.18%)
Jun 02, 2020 24.05 24.56 23.84 24.33 409,737 +0.33(+1.36%)
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.