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 (%)
Jul 31, 2009 5.762 5.861 5.709 5.724 183,627 -0.08(-1.30%)
Jul 30, 2009 5.951 5.996 5.762 5.800 188,759 -0.07(-1.16%)
Jul 29, 2009 5.656 5.905 5.619 5.868 227,451 +0.17(+2.91%)
Jul 28, 2009 5.694 5.752 5.649 5.702 300,977 -0.02(-0.26%)
Jul 27, 2009 5.883 5.943 5.679 5.717 309,306 -0.20(-3.44%)
Jul 24, 2009 5.981 6.033 5.913 5.920 246,390 -0.10(-1.63%)
Jul 23, 2009 6.026 6.177 5.951 6.018 481,685 -0.04(-0.62%)
Jul 22, 2009 5.935 6.071 5.883 6.056 217,148 +0.08(+1.26%)
Jul 21, 2009 6.041 6.049 5.920 5.981 259,261 -0.05(-0.87%)
Jul 20, 2009 5.928 6.086 5.852 6.033 374,331 +0.15(+2.56%)
Jul 17, 2009 6.018 6.033 5.754 5.883 350,177 -0.12(-2.01%)
Jul 16, 2009 5.830 6.011 5.769 6.003 389,336 +0.16(+2.71%)
Jul 15, 2009 5.430 5.852 5.423 5.845 917,213 +0.57(+10.71%)
Jul 14, 2009 5.242 5.377 5.181 5.279 384,146 +0.08(+1.60%)
Jul 13, 2009 5.061 5.226 4.940 5.196 383,187 +0.26(+5.35%)
Jul 10, 2009 4.887 5.015 4.872 4.932 281,924 +0.03(+0.62%)
Jul 09, 2009 4.940 5.015 4.864 4.902 129,219 +0.01(+0.15%)
Jul 08, 2009 5.083 5.189 4.864 4.895 339,050 -0.15(-2.99%)
Jul 07, 2009 5.204 5.204 5.045 5.045 130,330 -0.17(-3.18%)
Jul 06, 2009 4.947 5.242 4.947 5.211 274,008 +0.20(+3.91%)
Jul 02, 2009 5.136 5.166 4.925 5.015 343,465 -0.19(-3.62%)
Jul 01, 2009 5.159 5.309 5.128 5.204 160,809 +0.10(+1.92%)
Jun 30, 2009 5.121 5.249 5.076 5.106 183,154 +0.00(+0.00%)
Jun 29, 2009 5.279 5.279 5.083 5.106 308,866 -0.21(-3.97%)
Jun 26, 2009 5.121 5.347 5.053 5.317 2,420,353 +0.18(+3.52%)
Jun 25, 2009 5.098 5.196 5.061 5.136 298,567 +0.05(+1.04%)
Jun 24, 2009 5.151 5.234 5.053 5.083 209,014 -0.01(-0.15%)
Jun 23, 2009 5.068 5.204 4.940 5.091 212,164 +0.08(+1.50%)
Jun 22, 2009 5.249 5.249 5.008 5.015 229,823 -0.29(-5.41%)
Jun 19, 2009 5.340 5.423 5.196 5.302 303,582 +0.02(+0.43%)
Jun 18, 2009 5.226 5.302 5.015 5.279 343,645 +0.03(+0.57%)
Jun 17, 2009 5.061 5.279 4.955 5.249 191,282 +0.17(+3.42%)
Jun 16, 2009 5.181 5.181 5.008 5.076 135,803 -0.08(-1.61%)
Jun 15, 2009 5.174 5.211 4.902 5.159 200,544 -0.11(-2.01%)
Jun 12, 2009 5.159 5.279 5.068 5.264 102,334 +0.08(+1.60%)
Jun 11, 2009 5.113 5.272 5.030 5.181 128,041 +0.07(+1.33%)
Jun 10, 2009 5.279 5.287 4.978 5.113 268,247 -0.14(-2.59%)
Jun 09, 2009 5.287 5.362 5.170 5.249 187,548 -0.03(-0.57%)
Jun 08, 2009 5.294 5.391 5.249 5.279 182,011 -0.12(-2.23%)
Jun 05, 2009 5.566 5.566 5.249 5.400 194,593 -0.14(-2.45%)
Jun 04, 2009 5.513 5.581 5.468 5.536 161,985 +0.02(+0.41%)
Jun 03, 2009 5.377 5.521 5.272 5.513 150,943 +0.08(+1.39%)
Jun 02, 2009 5.272 5.468 5.121 5.438 408,233 +0.16(+3.00%)
Jun 01, 2009 4.902 5.355 4.902 5.279 571,047 +0.73(+16.09%)
May 29, 2009 4.382 4.578 4.374 4.548 525,472 +0.25(+5.79%)
May 28, 2009 4.163 4.337 4.080 4.299 146,111 +0.18(+4.40%)
May 27, 2009 4.291 4.291 4.118 4.118 72,686 -0.21(-4.88%)
May 26, 2009 4.103 4.352 4.088 4.329 186,007 +0.21(+5.13%)
May 22, 2009 4.133 4.231 4.110 4.118 59,490 +0.00(+0.00%)
May 21, 2009 4.246 4.246 4.065 4.118 127,439 -0.17(-3.87%)
May 20, 2009 4.337 4.382 4.231 4.284 123,634 -0.02(-0.35%)
May 19, 2009 4.337 4.412 4.284 4.299 270,729 -0.07(-1.55%)
May 18, 2009 4.254 4.397 4.223 4.367 97,207 +0.17(+4.14%)
May 15, 2009 4.231 4.261 4.140 4.193 185,495 -0.01(-0.18%)
May 14, 2009 4.125 4.291 4.110 4.201 109,149 +0.11(+2.58%)
May 13, 2009 4.231 4.231 4.073 4.095 138,779 -0.15(-3.55%)
May 12, 2009 4.337 4.472 4.231 4.246 192,198 -0.23(-5.06%)
May 11, 2009 4.450 4.623 4.382 4.472 128,500 -0.05(-1.17%)
May 08, 2009 4.404 4.638 4.352 4.525 258,982 +0.16(+3.63%)
May 07, 2009 4.374 4.397 4.223 4.367 193,505 +0.03(+0.70%)
May 06, 2009 4.337 4.337 4.254 4.337 157,274 +0.02(+0.35%)
May 05, 2009 4.208 4.321 4.125 4.321 443,327 +0.00(+0.00%)
May 04, 2009 4.231 4.337 4.156 4.321 320,851 +0.12(+2.87%)
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.