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 (%)
Sep 30, 2011 9.162 9.429 9.130 9.259 406,644 -0.01(-0.09%)
Sep 29, 2011 9.300 9.324 9.009 9.267 303,761 +0.18(+1.96%)
Sep 28, 2011 9.405 9.591 9.057 9.089 410,723 -0.35(-3.68%)
Sep 27, 2011 9.445 9.680 9.211 9.437 469,432 +0.18(+1.92%)
Sep 26, 2011 8.936 9.275 8.742 9.259 263,866 +0.37(+4.19%)
Sep 23, 2011 8.863 8.960 8.637 8.887 314,987 +0.02(+0.18%)
Sep 22, 2011 8.540 8.920 8.499 8.871 513,049 +0.10(+1.11%)
Sep 21, 2011 9.081 9.243 8.750 8.774 257,495 -0.29(-3.21%)
Sep 20, 2011 9.292 9.364 9.057 9.065 343,797 -0.17(-1.84%)
Sep 19, 2011 9.178 9.364 9.130 9.235 198,820 -0.09(-0.95%)
Sep 16, 2011 9.340 9.348 9.065 9.324 449,662 +0.05(+0.52%)
Sep 15, 2011 9.275 9.292 9.041 9.275 169,613 +0.11(+1.15%)
Sep 14, 2011 9.154 9.300 8.976 9.170 258,625 +0.12(+1.34%)
Sep 13, 2011 8.685 9.073 8.685 9.049 372,375 +0.36(+4.09%)
Sep 12, 2011 8.677 8.879 8.556 8.693 274,911 -0.10(-1.10%)
Sep 09, 2011 9.146 9.243 8.677 8.790 268,001 -0.43(-4.65%)
Sep 08, 2011 9.421 9.623 9.170 9.219 256,595 -0.26(-2.73%)
Sep 07, 2011 9.243 9.486 9.235 9.478 390,395 +0.39(+4.27%)
Sep 06, 2011 8.774 9.114 8.693 9.089 323,422 +0.06(+0.63%)
Sep 02, 2011 9.098 9.308 8.895 9.033 336,259 -0.27(-2.95%)
Sep 01, 2011 9.397 9.583 9.186 9.308 293,119 -0.09(-0.95%)
Aug 31, 2011 9.478 9.518 9.162 9.397 341,866 -0.01(-0.09%)
Aug 30, 2011 9.356 9.494 9.170 9.405 344,691 -0.02(-0.17%)
Aug 29, 2011 9.275 9.437 9.219 9.421 280,933 +0.22(+2.37%)
Aug 26, 2011 8.863 9.211 8.677 9.203 219,301 +0.27(+2.99%)
Aug 25, 2011 9.186 9.356 8.895 8.936 228,380 -0.29(-3.16%)
Aug 24, 2011 9.292 9.469 8.992 9.227 168,849 -0.09(-0.95%)
Aug 23, 2011 8.839 9.348 8.661 9.316 303,405 +0.53(+5.98%)
Aug 22, 2011 9.073 9.073 8.653 8.790 230,627 -0.06(-0.73%)
Aug 19, 2011 8.895 9.227 8.782 8.855 473,753 -0.17(-1.88%)
Aug 18, 2011 9.170 9.478 8.855 9.025 504,042 -0.39(-4.12%)
Aug 17, 2011 9.526 9.680 9.251 9.413 226,043 -0.08(-0.85%)
Aug 16, 2011 9.518 9.720 9.351 9.494 355,436 -0.07(-0.76%)
Aug 15, 2011 9.591 9.704 9.421 9.567 144,809 +0.04(+0.42%)
Aug 12, 2011 9.550 9.615 9.364 9.526 237,531 +0.11(+1.12%)
Aug 11, 2011 9.219 9.591 9.098 9.421 381,658 +0.26(+2.82%)
Aug 10, 2011 10.23 10.23 9.106 9.162 426,909 -0.61(-6.29%)
Aug 09, 2011 9.372 9.785 8.774 9.777 604,276 +0.63(+6.90%)
Aug 08, 2011 9.405 9.680 9.049 9.146 717,811 -0.54(-5.59%)
Aug 05, 2011 9.882 10.06 9.461 9.688 548,372 -0.05(-0.50%)
Aug 04, 2011 9.502 10.12 9.502 9.736 604,897 +0.13(+1.35%)
Aug 03, 2011 9.833 10.20 9.017 9.607 1,023,408 -0.26(-2.62%)
Aug 02, 2011 10.09 10.39 9.850 9.866 254,196 -0.28(-2.79%)
Aug 01, 2011 10.43 10.46 10.04 10.15 263,202 -0.18(-1.72%)
Jul 29, 2011 10.20 10.47 9.963 10.33 210,222 -0.02(-0.23%)
Jul 28, 2011 10.11 10.50 9.874 10.35 200,210 +0.24(+2.40%)
Jul 27, 2011 10.50 10.52 9.947 10.11 356,003 -0.42(-3.99%)
Jul 26, 2011 10.76 10.81 10.51 10.53 260,887 -0.19(-1.81%)
Jul 25, 2011 10.55 10.83 10.54 10.72 212,940 +0.04(+0.38%)
Jul 22, 2011 10.66 10.71 10.63 10.68 83,626 +0.02(+0.23%)
Jul 21, 2011 10.62 10.69 10.52 10.66 151,502 +0.11(+1.00%)
Jul 20, 2011 10.64 10.67 10.41 10.55 193,212 -0.08(-0.76%)
Jul 19, 2011 10.65 10.71 10.63 10.63 234,766 +0.10(+0.92%)
Jul 18, 2011 10.66 10.67 10.40 10.54 223,655 -0.18(-1.66%)
Jul 15, 2011 10.74 10.81 10.60 10.71 263,465 -0.02(-0.15%)
Jul 14, 2011 10.86 10.95 10.62 10.73 167,944 -0.12(-1.12%)
Jul 13, 2011 10.76 11.01 10.76 10.85 390,426 +0.18(+1.67%)
Jul 12, 2011 10.73 10.89 10.65 10.67 237,834 -0.09(-0.83%)
Jul 11, 2011 10.84 10.99 10.66 10.76 213,071 -0.31(-2.78%)
Jul 08, 2011 10.93 11.11 10.85 11.07 362,561 -0.01(-0.07%)
Jul 07, 2011 11.09 11.15 11.02 11.08 282,532 +0.03(+0.29%)
Jul 06, 2011 11.05 11.05 10.93 11.05 403,405 +0.01(+0.07%)
Jul 05, 2011 10.94 11.06 10.89 11.04 391,521 +0.11(+0.96%)
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.