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 (%)
Oct 31, 2014 15.61 15.75 15.38 15.70 406,039 +0.43(+2.85%)
Oct 30, 2014 14.85 15.40 14.83 15.27 401,912 +0.32(+2.11%)
Oct 29, 2014 14.91 14.91 14.81 14.95 342,961 +0.09(+0.57%)
Oct 28, 2014 14.20 14.89 14.17 14.87 428,465 +0.79(+5.60%)
Oct 27, 2014 13.43 13.85 13.85 14.08 304,567 +0.23(+1.63%)
Oct 24, 2014 14.81 14.81 13.54 13.85 963,016 -1.75(-11.20%)
Oct 23, 2014 15.35 15.64 15.32 15.60 209,811 +0.47(+3.10%)
Oct 22, 2014 15.79 15.79 15.11 15.13 198,422 -0.55(-3.53%)
Oct 21, 2014 15.49 15.70 15.21 15.68 197,653 +0.33(+2.16%)
Oct 20, 2014 15.05 15.36 15.03 15.35 276,437 +0.21(+1.41%)
Oct 17, 2014 15.52 15.52 15.04 15.14 328,509 -0.15(-1.00%)
Oct 16, 2014 15.67 15.68 15.39 15.29 424,394 -0.66(-4.11%)
Oct 15, 2014 15.71 16.03 15.41 15.95 540,634 -0.05(-0.29%)
Oct 14, 2014 15.93 16.17 15.73 15.99 409,993 +0.26(+1.65%)
Oct 13, 2014 15.34 15.98 15.20 15.73 251,717 +0.37(+2.41%)
Oct 10, 2014 15.45 15.74 15.22 15.36 222,445 -0.20(-1.29%)
Oct 09, 2014 16.02 16.11 15.55 15.56 283,629 -0.54(-3.33%)
Oct 08, 2014 15.50 16.19 15.38 16.10 278,503 +0.60(+3.90%)
Oct 07, 2014 16.06 16.12 15.48 15.50 311,963 -0.66(-4.06%)
Oct 06, 2014 15.10 16.44 15.07 16.15 696,273 +1.51(+10.30%)
Oct 03, 2014 14.88 15.07 14.63 14.64 204,531 -0.05(-0.35%)
Oct 02, 2014 14.22 14.77 14.22 14.70 227,268 +0.54(+3.79%)
Oct 01, 2014 14.69 14.69 14.15 14.16 396,495 -0.51(-3.48%)
Sep 30, 2014 14.87 14.94 14.62 14.67 388,486 -0.21(-1.43%)
Sep 29, 2014 14.66 14.96 14.66 14.88 114,731 +0.00(+0.00%)
Sep 26, 2014 14.91 15.00 14.74 14.88 166,689 -0.03(-0.17%)
Sep 25, 2014 15.18 15.18 14.75 14.91 179,147 -0.29(-1.91%)
Sep 24, 2014 15.20 15.33 14.96 15.20 154,454 +0.06(+0.39%)
Sep 23, 2014 14.93 15.36 14.71 15.14 243,706 +0.11(+0.74%)
Sep 22, 2014 15.17 15.18 14.85 15.03 167,075 -0.22(-1.45%)
Sep 19, 2014 15.55 15.70 15.10 15.25 418,094 -0.27(-1.76%)
Sep 18, 2014 15.66 15.68 15.38 15.52 120,049 +0.04(+0.28%)
Sep 17, 2014 15.51 15.72 15.44 15.48 152,252 -0.07(-0.44%)
Sep 16, 2014 15.55 15.63 15.38 15.55 184,806 -0.03(-0.16%)
Sep 15, 2014 15.88 15.88 15.49 15.57 156,312 -0.32(-1.98%)
Sep 12, 2014 15.90 15.93 15.83 15.89 235,080 -0.04(-0.27%)
Sep 11, 2014 15.46 16.02 15.39 15.93 229,343 +0.39(+2.52%)
Sep 10, 2014 15.67 15.76 15.44 15.54 200,129 -0.11(-0.71%)
Sep 09, 2014 15.90 16.04 15.63 15.65 187,909 -0.30(-1.87%)
Sep 08, 2014 15.76 16.06 15.73 15.95 148,338 +0.21(+1.35%)
Sep 05, 2014 15.64 15.79 15.14 15.73 513,858 -0.24(-1.49%)
Sep 04, 2014 16.06 16.23 16.06 15.97 110,085 -0.08(-0.48%)
Sep 03, 2014 16.50 16.50 15.65 16.05 397,030 -0.41(-2.48%)
Sep 02, 2014 16.07 16.53 15.97 16.46 241,858 +0.49(+3.10%)
Aug 29, 2014 16.02 15.96 15.96 15.96 142,742 -0.01(-0.05%)
Aug 28, 2014 16.10 16.16 15.97 15.97 147,734 -0.19(-1.16%)
Aug 27, 2014 16.13 16.18 15.79 16.16 231,389 +0.04(+0.26%)
Aug 26, 2014 16.08 16.26 16.07 16.12 249,448 +0.03(+0.16%)
Aug 25, 2014 16.30 16.37 15.95 16.09 185,339 -0.10(-0.63%)
Aug 22, 2014 16.19 16.36 16.05 16.19 197,850 +0.00(+0.00%)
Aug 21, 2014 16.09 16.25 15.91 16.19 190,567 +0.09(+0.53%)
Aug 20, 2014 16.18 16.24 15.96 16.11 191,102 -0.14(-0.89%)
Aug 19, 2014 16.30 16.32 16.19 16.25 162,619 -0.03(-0.21%)
Aug 18, 2014 16.23 16.40 16.09 16.29 280,196 +0.28(+1.76%)
Aug 15, 2014 16.44 16.44 15.90 16.01 475,910 -0.27(-1.67%)
Aug 14, 2014 16.12 16.36 16.05 16.28 290,802 +0.12(+0.74%)
Aug 13, 2014 16.17 16.29 16.04 16.16 386,938 +0.10(+0.64%)
Aug 12, 2014 15.85 16.20 15.79 16.06 442,479 +0.16(+1.02%)
Aug 11, 2014 15.76 16.00 15.63 15.90 581,963 +0.27(+1.74%)
Aug 08, 2014 15.50 16.14 15.09 15.62 1,223,338 +1.03(+7.06%)
Aug 07, 2014 14.62 14.66 14.46 14.59 271,288 +0.00(+0.00%)
Aug 06, 2014 14.47 14.80 14.41 14.59 236,252 +0.02(+0.12%)
Aug 05, 2014 14.49 14.63 14.36 14.58 328,165 +0.00(+0.00%)
Aug 04, 2014 14.13 14.64 14.07 14.58 469,504 +0.43(+3.07%)
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.