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 31, 2015 16.52 16.64 16.25 16.54 212,677 -0.05(-0.32%)
Aug 28, 2015 16.28 16.64 16.28 16.60 323,179 +0.20(+1.23%)
Aug 27, 2015 16.35 16.39 16.02 16.39 329,390 +0.11(+0.65%)
Aug 26, 2015 16.27 16.34 15.83 16.29 126,964 +0.40(+2.49%)
Aug 25, 2015 16.60 16.60 15.88 15.89 162,693 -0.25(-1.52%)
Aug 24, 2015 16.38 17.07 16.07 16.14 417,498 -0.28(-1.71%)
Aug 21, 2015 16.15 16.71 16.15 16.42 346,655 -0.14(-0.85%)
Aug 20, 2015 16.82 16.98 16.56 16.56 198,581 -0.40(-2.38%)
Aug 19, 2015 17.12 17.25 16.82 16.96 170,215 -0.22(-1.28%)
Aug 18, 2015 17.56 17.61 17.14 17.18 181,909 -0.36(-2.05%)
Aug 17, 2015 17.26 17.56 17.26 17.54 242,571 -0.02(-0.10%)
Aug 14, 2015 17.30 17.69 17.28 17.56 211,952 +0.18(+1.06%)
Aug 13, 2015 17.36 17.60 17.26 17.38 246,088 -0.02(-0.10%)
Aug 12, 2015 17.37 17.56 17.32 17.39 297,157 -0.17(-0.95%)
Aug 11, 2015 17.36 17.60 16.33 17.56 572,867 -0.17(-0.94%)
Aug 10, 2015 17.47 17.81 17.46 17.73 363,880 +0.29(+1.66%)
Aug 07, 2015 13.91 17.71 13.91 17.44 977,900 +1.62(+10.21%)
Aug 06, 2015 15.97 16.06 15.51 15.82 235,775 -0.09(-0.55%)
Aug 05, 2015 15.77 16.09 15.77 15.91 172,397 +0.20(+1.29%)
Aug 04, 2015 15.57 15.81 15.55 15.71 153,364 +0.13(+0.85%)
Aug 03, 2015 15.83 15.83 15.38 15.58 220,634 -0.26(-1.66%)
Jul 31, 2015 15.49 15.85 15.48 15.84 446,728 +0.39(+2.50%)
Jul 30, 2015 14.93 15.58 14.93 15.45 381,958 +0.40(+2.62%)
Jul 29, 2015 15.02 15.14 14.83 15.06 172,061 +0.03(+0.18%)
Jul 28, 2015 15.03 15.09 14.64 15.03 200,750 +0.09(+0.59%)
Jul 27, 2015 15.08 15.17 14.87 14.94 130,320 -0.22(-1.42%)
Jul 24, 2015 15.31 15.43 15.05 15.16 349,731 -0.23(-1.51%)
Jul 23, 2015 15.68 15.77 15.38 15.39 177,674 -0.32(-2.07%)
Jul 22, 2015 15.57 15.74 15.57 15.72 100,660 +0.06(+0.39%)
Jul 21, 2015 15.64 15.84 15.60 15.66 224,631 -0.03(-0.17%)
Jul 20, 2015 15.69 15.81 15.55 15.68 140,975 +0.00(+0.00%)
Jul 17, 2015 15.74 15.81 15.59 15.68 227,124 +0.00(+0.00%)
Jul 16, 2015 15.78 15.81 15.65 15.68 193,984 +0.02(+0.11%)
Jul 15, 2015 15.77 15.97 15.66 15.66 471,161 -0.13(-0.83%)
Jul 14, 2015 15.89 15.89 15.75 15.80 203,480 -0.08(-0.50%)
Jul 13, 2015 15.89 16.03 15.79 15.88 214,357 +0.04(+0.22%)
Jul 10, 2015 15.71 15.89 15.61 15.84 247,934 +0.32(+2.04%)
Jul 09, 2015 15.82 15.82 15.46 15.52 193,703 -0.11(-0.67%)
Jul 08, 2015 15.52 15.73 15.46 15.63 369,271 -0.03(-0.17%)
Jul 07, 2015 15.67 15.70 15.21 15.66 192,881 -0.04(-0.28%)
Jul 06, 2015 15.71 15.91 15.60 15.70 147,056 -0.11(-0.72%)
Jul 02, 2015 16.01 15.81 15.81 15.81 219,570 -0.21(-1.32%)
Jul 01, 2015 16.24 16.24 15.84 16.02 433,090 -0.03(-0.16%)
Jun 30, 2015 15.79 16.15 15.76 16.05 285,170 +0.38(+2.41%)
Jun 29, 2015 15.90 16.10 15.65 15.67 212,386 -0.32(-2.03%)
Jun 26, 2015 16.18 16.22 15.86 16.00 544,014 -0.12(-0.76%)
Jun 25, 2015 16.10 16.18 16.00 16.12 311,980 +0.11(+0.71%)
Jun 24, 2015 15.99 16.08 15.84 16.01 169,141 +0.00(+0.00%)
Jun 23, 2015 15.93 16.04 15.77 16.01 322,655 +0.08(+0.50%)
Jun 22, 2015 15.88 15.95 15.68 15.93 228,228 +0.17(+1.06%)
Jun 19, 2015 16.04 16.04 15.74 15.76 514,503 -0.24(-1.48%)
Jun 18, 2015 15.88 16.01 15.74 16.00 285,345 +0.12(+0.77%)
Jun 17, 2015 15.76 16.06 15.52 15.88 244,850 -0.18(-1.09%)
Jun 16, 2015 15.87 16.13 15.84 16.05 145,995 +0.14(+0.88%)
Jun 15, 2015 15.96 16.09 15.74 15.91 137,373 -0.24(-1.47%)
Jun 12, 2015 16.02 16.24 15.96 16.15 193,198 +0.11(+0.66%)
Jun 11, 2015 16.07 16.15 15.94 16.04 188,180 -0.01(-0.05%)
Jun 10, 2015 15.45 16.08 15.45 16.05 416,717 +0.69(+4.52%)
Jun 09, 2015 15.31 15.46 15.07 15.36 141,804 +0.04(+0.29%)
Jun 08, 2015 15.30 15.45 15.16 15.31 256,585 +0.04(+0.29%)
Jun 05, 2015 14.97 15.30 14.83 15.27 184,835 +0.29(+1.93%)
Jun 04, 2015 15.04 15.11 14.84 14.98 187,571 -0.17(-1.10%)
Jun 03, 2015 14.95 15.19 14.92 15.15 159,581 +0.24(+1.59%)
Jun 02, 2015 14.72 15.01 14.71 14.91 141,978 +0.10(+0.65%)
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.