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 (%)
Jun 30, 2017 17.76 17.85 17.57 17.71 627,858 -0.05(-0.26%)
Jun 29, 2017 17.80 17.94 17.57 17.76 587,283 -0.05(-0.26%)
Jun 28, 2017 17.76 17.85 17.38 17.80 618,929 +0.05(+0.26%)
Jun 27, 2017 18.27 18.27 17.66 17.76 619,454 -0.51(-2.81%)
Jun 26, 2017 18.69 18.78 18.22 18.27 373,641 -0.42(-2.25%)
Jun 23, 2017 18.36 18.69 18.22 18.69 1,115,606 +0.37(+2.04%)
Jun 22, 2017 18.32 18.46 18.18 18.32 677,814 +0.00(+0.00%)
Jun 21, 2017 18.46 18.64 18.27 18.32 576,054 -0.09(-0.51%)
Jun 20, 2017 18.41 18.55 18.08 18.41 494,457 -0.09(-0.50%)
Jun 19, 2017 18.50 18.62 18.41 18.50 428,556 +0.05(+0.25%)
Jun 16, 2017 18.41 18.67 18.27 18.46 640,895 -0.19(-1.00%)
Jun 15, 2017 18.50 18.83 18.46 18.64 353,763 -0.09(-0.50%)
Jun 14, 2017 19.16 19.25 18.50 18.74 440,938 -0.42(-2.19%)
Jun 13, 2017 18.55 19.23 18.41 19.16 576,304 +0.65(+3.54%)
Jun 12, 2017 18.64 18.78 18.41 18.50 651,719 -0.09(-0.50%)
Jun 09, 2017 18.83 18.88 18.36 18.60 518,797 -0.14(-0.75%)
Jun 08, 2017 18.64 18.76 18.22 18.74 1,031,236 +0.14(+0.75%)
Jun 07, 2017 18.97 19.11 18.55 18.60 345,713 -0.37(-1.97%)
Jun 06, 2017 18.97 19.20 18.83 18.97 347,500 -0.05(-0.25%)
Jun 05, 2017 19.11 19.25 18.97 19.02 249,135 -0.09(-0.49%)
Jun 02, 2017 18.97 19.34 18.83 19.11 787,830 +0.17(+0.89%)
Jun 01, 2017 18.80 19.04 18.62 18.94 536,581 +0.09(+0.49%)
May 31, 2017 19.13 19.18 18.66 18.85 281,630 -0.19(-0.98%)
May 30, 2017 19.22 19.32 18.99 19.04 139,748 -0.19(-0.97%)
May 26, 2017 19.36 19.55 19.04 19.22 271,019 -0.09(-0.48%)
May 25, 2017 19.27 19.59 19.22 19.32 272,507 +0.09(+0.48%)
May 24, 2017 19.04 19.45 18.99 19.22 314,055 +0.23(+1.23%)
May 23, 2017 19.04 19.15 18.85 18.99 360,225 +0.00(+0.00%)
May 22, 2017 19.04 19.18 18.85 18.99 293,750 +0.00(+0.00%)
May 19, 2017 19.27 19.36 18.99 18.99 316,802 -0.23(-1.21%)
May 18, 2017 19.18 19.55 19.18 19.22 659,815 -0.19(-0.96%)
May 17, 2017 19.41 19.64 19.32 19.41 493,881 -0.28(-1.42%)
May 16, 2017 19.55 19.78 19.45 19.69 305,162 +0.14(+0.71%)
May 15, 2017 19.36 19.59 19.27 19.55 222,485 +0.23(+1.20%)
May 12, 2017 19.36 19.41 19.08 19.32 242,508 +0.00(+0.00%)
May 11, 2017 19.18 19.45 19.04 19.32 328,471 +0.14(+0.73%)
May 10, 2017 19.22 19.36 18.90 19.18 305,224 -0.09(-0.48%)
May 09, 2017 19.55 19.76 19.13 19.27 381,057 -0.19(-0.96%)
May 08, 2017 19.92 19.95 19.36 19.45 345,630 -0.51(-2.56%)
May 05, 2017 19.55 20.01 19.45 19.97 460,755 +0.47(+2.39%)
May 04, 2017 19.45 19.83 19.27 19.50 234,685 +0.14(+0.72%)
May 03, 2017 19.83 19.97 19.18 19.36 483,279 -0.51(-2.58%)
May 02, 2017 20.85 20.85 19.64 19.87 456,447 -0.14(-0.70%)
May 01, 2017 19.97 20.06 19.73 20.01 367,028 +0.14(+0.70%)
Apr 28, 2017 20.25 20.25 19.76 19.87 203,186 -0.28(-1.39%)
Apr 27, 2017 20.11 20.43 20.01 20.15 213,609 +0.09(+0.46%)
Apr 26, 2017 19.83 20.20 19.69 20.06 284,892 +0.19(+0.94%)
Apr 25, 2017 19.83 20.15 19.83 19.87 240,632 +0.19(+0.95%)
Apr 24, 2017 19.73 19.83 19.45 19.69 319,114 +0.23(+1.20%)
Apr 21, 2017 19.69 19.69 19.36 19.45 256,911 -0.28(-1.42%)
Apr 20, 2017 19.50 19.73 19.45 19.73 250,077 +0.28(+1.44%)
Apr 19, 2017 19.41 19.62 19.36 19.45 210,484 +0.14(+0.72%)
Apr 18, 2017 18.94 19.32 18.94 19.32 184,419 +0.23(+1.22%)
Apr 17, 2017 18.94 19.18 18.94 19.08 286,773 +0.14(+0.74%)
Apr 13, 2017 19.04 19.15 18.94 18.94 225,188 -0.14(-0.73%)
Apr 12, 2017 19.22 19.32 19.01 19.08 219,475 -0.05(-0.24%)
Apr 11, 2017 18.94 19.32 18.85 19.13 216,389 +0.14(+0.74%)
Apr 10, 2017 19.13 19.27 18.76 18.99 417,336 -0.09(-0.49%)
Apr 07, 2017 18.66 19.08 18.48 19.08 464,566 +0.37(+1.99%)
Apr 06, 2017 18.62 18.76 18.29 18.71 420,138 +0.09(+0.50%)
Apr 05, 2017 18.85 19.04 18.57 18.62 383,070 -0.14(-0.74%)
Apr 04, 2017 18.80 19.18 18.76 18.76 592,356 -0.05(-0.25%)
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.