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, 2004 4.223 4.261 3.982 4.042 160,438 -0.18(-4.29%)
Sep 29, 2004 4.231 4.314 4.148 4.223 68,285 -0.01(-0.18%)
Sep 28, 2004 3.959 4.291 3.907 4.231 212,415 +0.33(+8.51%)
Sep 27, 2004 4.058 4.118 3.899 3.899 242,646 -0.21(-5.14%)
Sep 24, 2004 4.103 4.239 4.089 4.110 84,992 -0.02(-0.55%)
Sep 23, 2004 4.276 4.284 4.133 4.133 130,737 -0.09(-2.14%)
Sep 22, 2004 4.306 4.420 4.058 4.223 378,024 -0.19(-4.27%)
Sep 21, 2004 4.487 4.533 4.374 4.412 190,139 -0.11(-2.50%)
Sep 20, 2004 4.623 4.676 4.502 4.525 206,978 -0.16(-3.38%)
Sep 17, 2004 4.608 4.782 4.540 4.683 404,410 +0.10(+2.14%)
Sep 16, 2004 4.254 4.623 4.186 4.585 308,015 +0.38(+9.16%)
Sep 15, 2004 4.367 4.374 4.140 4.201 158,051 -0.14(-3.13%)
Sep 14, 2004 4.299 4.397 4.253 4.337 124,903 +0.08(+1.77%)
Sep 13, 2004 4.299 4.344 4.208 4.261 186,824 +0.01(+0.18%)
Sep 10, 2004 4.178 4.261 4.110 4.254 184,703 +0.18(+4.44%)
Sep 09, 2004 3.861 4.216 3.861 4.073 326,180 +0.17(+4.25%)
Sep 08, 2004 3.982 4.035 3.884 3.907 245,828 -0.10(-2.45%)
Sep 07, 2004 4.186 4.261 3.959 4.005 170,250 -0.15(-3.63%)
Sep 03, 2004 4.156 4.178 4.073 4.156 108,063 +0.05(+1.10%)
Sep 02, 2004 4.299 4.306 4.110 4.110 136,571 -0.05(-1.27%)
Sep 01, 2004 4.065 4.495 4.065 4.163 181,785 +0.08(+2.03%)
Aug 31, 2004 4.073 4.103 3.846 4.080 288,391 +0.08(+2.08%)
Aug 30, 2004 4.110 4.124 3.944 3.997 278,844 -0.11(-2.75%)
Aug 27, 2004 4.261 4.276 4.073 4.110 209,630 -0.09(-2.15%)
Aug 26, 2004 4.291 4.314 4.148 4.201 187,487 -0.10(-2.28%)
Aug 25, 2004 4.427 4.435 4.148 4.299 303,241 -0.11(-2.56%)
Aug 24, 2004 4.291 4.412 4.231 4.412 64,970 +0.15(+3.54%)
Aug 23, 2004 4.367 4.389 4.231 4.261 65,766 -0.03(-0.70%)
Aug 20, 2004 4.412 4.487 4.231 4.291 164,151 -0.11(-2.40%)
Aug 19, 2004 4.442 4.563 4.314 4.397 114,295 -0.10(-2.18%)
Aug 18, 2004 4.525 4.525 4.359 4.495 172,491 +0.05(+1.19%)
Aug 17, 2004 4.412 4.510 4.306 4.442 300,457 +0.14(+3.33%)
Aug 16, 2004 4.148 4.306 4.080 4.299 289,452 +0.22(+5.36%)
Aug 13, 2004 4.163 4.163 4.027 4.080 129,278 +0.01(+0.19%)
Aug 12, 2004 4.193 4.223 4.027 4.073 214,536 -0.15(-3.57%)
Aug 11, 2004 4.163 4.329 4.125 4.223 169,852 -0.08(-1.93%)
Aug 10, 2004 4.156 4.306 4.125 4.306 202,205 +0.16(+3.82%)
Aug 09, 2004 4.254 4.278 4.118 4.148 307,087 -0.07(-1.61%)
Aug 06, 2004 4.382 4.382 4.110 4.216 244,105 -0.08(-1.93%)
Aug 05, 2004 4.480 4.480 4.299 4.299 146,648 -0.13(-2.90%)
Aug 04, 2004 4.412 4.518 4.299 4.427 276,192 -0.07(-1.51%)
Aug 03, 2004 4.525 4.646 4.412 4.495 259,759 -0.07(-1.49%)
Aug 02, 2004 4.691 4.834 4.533 4.563 334,136 -0.15(-3.20%)
Jul 30, 2004 4.782 4.895 4.616 4.714 236,016 -0.03(-0.64%)
Jul 29, 2004 5.008 5.242 4.570 4.744 433,051 -0.18(-3.68%)
Jul 28, 2004 5.015 5.015 4.759 4.925 167,996 -0.09(-1.80%)
Jul 27, 2004 4.864 5.015 4.759 5.015 166,802 +0.20(+4.07%)
Jul 26, 2004 4.902 5.128 4.714 4.819 190,404 -0.14(-2.89%)
Jul 23, 2004 5.045 5.166 4.834 4.963 224,348 -0.20(-3.80%)
Jul 22, 2004 4.902 5.174 4.789 5.159 174,758 +0.20(+3.95%)
Jul 21, 2004 5.279 5.279 4.955 4.963 287,463 -0.26(-4.91%)
Jul 20, 2004 5.166 5.249 4.963 5.219 143,466 +0.10(+1.91%)
Jul 19, 2004 5.113 5.189 4.699 5.121 301,385 +0.05(+1.04%)
Jul 16, 2004 5.174 5.226 4.940 5.068 184,968 -0.10(-1.90%)
Jul 15, 2004 5.166 5.272 5.098 5.166 145,853 -0.04(-0.72%)
Jul 14, 2004 4.963 5.264 4.902 5.204 278,314 +0.18(+3.60%)
Jul 13, 2004 4.940 5.128 4.940 5.023 135,378 +0.01(+0.15%)
Jul 12, 2004 5.068 5.083 4.932 5.015 220,635 -0.02(-0.43%)
Jul 09, 2004 4.917 5.106 4.917 5.037 191,067 +0.06(+1.20%)
Jul 08, 2004 5.166 5.166 4.902 4.978 248,082 -0.26(-4.90%)
Jul 07, 2004 5.279 5.279 5.136 5.234 174,758 -0.03(-0.57%)
Jul 06, 2004 5.272 5.309 5.068 5.264 398,974 -0.07(-1.27%)
Jul 02, 2004 5.392 5.468 5.204 5.332 223,155 -0.06(-1.12%)
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.