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 (%)
Aug 29, 2003 2.451 2.527 2.413 2.475 61,258 +0.02(+0.98%)
Aug 28, 2003 2.398 2.511 2.398 2.451 96,528 +0.01(+0.31%)
Aug 27, 2003 2.361 2.451 2.353 2.444 137,897 +0.07(+2.86%)
Aug 26, 2003 2.353 2.413 2.338 2.376 104,351 +0.03(+1.25%)
Aug 25, 2003 2.428 2.428 2.263 2.346 168,394 -0.08(-3.38%)
Aug 22, 2003 2.640 2.640 2.398 2.428 108,992 -0.20(-7.47%)
Aug 21, 2003 2.609 2.760 2.376 2.625 208,039 +0.03(+1.16%)
Aug 20, 2003 2.564 2.632 2.497 2.594 91,224 -0.01(-0.29%)
Aug 19, 2003 2.564 2.617 2.496 2.602 159,775 +0.04(+1.47%)
Aug 18, 2003 2.315 2.572 2.315 2.564 200,746 +0.20(+8.63%)
Aug 15, 2003 2.376 2.444 2.300 2.361 78,495 -0.05(-2.19%)
Aug 14, 2003 2.413 2.527 2.346 2.413 96,263 +0.04(+1.59%)
Aug 13, 2003 2.527 2.527 2.376 2.376 109,257 -0.15(-5.97%)
Aug 12, 2003 2.300 2.632 2.300 2.527 243,707 +0.20(+8.77%)
Aug 11, 2003 2.240 2.376 2.240 2.323 188,150 +0.06(+2.67%)
Aug 08, 2003 2.270 2.376 2.225 2.263 215,597 -0.02(-0.99%)
Aug 07, 2003 2.353 2.376 2.247 2.285 89,235 -0.03(-1.30%)
Aug 06, 2003 2.285 2.338 2.225 2.315 175,951 +0.03(+1.32%)
Aug 05, 2003 2.323 2.353 2.255 2.285 325,650 +0.01(+0.33%)
Aug 04, 2003 2.376 2.428 2.263 2.278 132,593 -0.10(-4.13%)
Aug 01, 2003 2.270 2.466 2.225 2.376 374,846 +0.08(+3.62%)
Jul 31, 2003 2.670 2.685 2.293 2.293 473,889 -0.36(-13.64%)
Jul 30, 2003 2.806 2.806 2.655 2.655 150,493 -0.11(-4.09%)
Jul 29, 2003 2.866 2.904 2.753 2.768 130,604 -0.10(-3.42%)
Jul 28, 2003 2.715 2.896 2.655 2.866 135,245 +0.11(+3.83%)
Jul 25, 2003 2.723 2.798 2.640 2.760 135,643 +0.00(+0.00%)
Jul 24, 2003 2.753 2.941 2.655 2.760 206,183 -0.06(-2.14%)
Jul 23, 2003 2.542 2.828 2.542 2.821 293,960 +0.22(+8.44%)
Jul 22, 2003 2.564 2.715 2.459 2.601 193,056 +0.02(+0.85%)
Jul 21, 2003 2.444 2.625 2.376 2.579 105,146 +0.12(+4.91%)
Jul 18, 2003 2.632 2.670 2.315 2.459 241,585 -0.17(-6.32%)
Jul 17, 2003 2.904 3.190 2.579 2.625 317,827 -0.28(-9.61%)
Jul 16, 2003 2.338 3.017 2.338 2.904 1,370,621 +0.51(+21.45%)
Jul 15, 2003 2.376 2.444 2.300 2.391 181,918 +0.05(+1.93%)
Jul 14, 2003 2.263 2.489 2.225 2.346 414,222 +0.08(+3.67%)
Jul 11, 2003 2.240 2.323 2.263 2.263 108,409 +0.02(+1.01%)
Jul 10, 2003 2.406 2.413 2.232 2.240 90,296 +0.01(+0.34%)
Jul 09, 2003 2.338 2.338 2.225 2.232 215,597 -0.11(-4.82%)
Jul 08, 2003 2.247 2.346 2.225 2.346 180,592 +0.09(+4.01%)
Jul 07, 2003 2.263 2.315 2.187 2.255 121,588 +0.00(+0.00%)
Jul 03, 2003 2.263 2.285 2.149 2.255 121,986 -0.01(-0.33%)
Jul 02, 2003 2.210 2.278 2.225 2.263 115,758 +0.06(+2.74%)
Jul 01, 2003 2.172 2.225 2.082 2.202 143,068 +0.01(+0.34%)
Jun 30, 2003 2.217 2.278 2.180 2.195 710,437 -0.02(-0.68%)
Jun 27, 2003 2.247 2.270 2.210 2.210 203,133 -0.05(-2.33%)
Jun 26, 2003 2.247 2.338 2.240 2.263 139,886 +0.03(+1.35%)
Jun 25, 2003 2.210 2.270 2.210 2.232 158,449 -0.03(-1.33%)
Jun 24, 2003 2.270 2.285 2.217 2.263 150,361 +0.03(+1.35%)
Jun 23, 2003 2.300 2.300 2.232 2.232 94,141 -0.09(-3.90%)
Jun 20, 2003 2.225 2.323 2.225 2.323 93,611 +0.05(+2.33%)
Jun 19, 2003 2.330 2.376 2.225 2.270 229,652 -0.06(-2.59%)
Jun 18, 2003 2.247 2.338 2.112 2.330 163,885 +0.07(+3.00%)
Jun 17, 2003 2.149 2.300 2.074 2.263 276,060 +0.13(+6.01%)
Jun 16, 2003 2.217 2.255 2.134 2.134 287,463 -0.05(-2.08%)
Jun 13, 2003 2.157 2.263 2.089 2.180 217,055 +0.03(+1.40%)
Jun 12, 2003 2.104 2.202 2.044 2.149 171,178 +0.05(+2.15%)
Jun 11, 2003 1.991 2.149 1.976 2.104 142,936 +0.11(+5.28%)
Jun 10, 2003 1.923 1.999 1.893 1.999 59,534 +0.10(+5.12%)
Jun 09, 2003 2.029 2.051 1.901 1.901 149,433 -0.09(-4.51%)
Jun 06, 2003 1.848 2.119 1.848 1.991 306,291 +0.00(+0.00%)
Jun 05, 2003 1.885 2.021 1.795 1.991 430,266 +0.11(+5.60%)
Jun 04, 2003 1.735 1.893 1.697 1.885 398,311 +0.14(+7.76%)
Jun 03, 2003 1.667 1.750 1.554 1.750 326,313 +0.11(+6.91%)
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.