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 30, 2015 16.77 16.91 16.59 16.66 239,950 -0.13(-0.78%)
Oct 29, 2015 16.91 17.05 16.59 16.79 188,304 -0.20(-1.19%)
Oct 28, 2015 16.54 17.01 16.46 16.99 264,076 +0.50(+3.04%)
Oct 27, 2015 16.67 17.15 16.42 16.49 185,213 -0.26(-1.57%)
Oct 26, 2015 16.79 16.84 16.65 16.75 134,099 -0.08(-0.47%)
Oct 23, 2015 16.88 16.94 16.67 16.83 178,549 +0.12(+0.74%)
Oct 22, 2015 16.43 16.77 16.43 16.71 126,373 +0.33(+2.04%)
Oct 21, 2015 16.76 16.90 16.29 16.38 138,145 -0.30(-1.79%)
Oct 20, 2015 16.69 16.69 16.52 16.67 113,607 -0.05(-0.32%)
Oct 19, 2015 16.43 16.76 16.43 16.73 122,722 +0.21(+1.28%)
Oct 16, 2015 16.55 16.67 16.32 16.52 192,737 +0.02(+0.11%)
Oct 15, 2015 16.27 16.51 16.09 16.50 200,531 +0.30(+1.84%)
Oct 14, 2015 16.63 16.88 16.18 16.20 180,077 -0.42(-2.54%)
Oct 13, 2015 16.75 16.90 16.62 16.62 175,986 -0.20(-1.20%)
Oct 12, 2015 16.49 16.82 16.49 16.82 124,898 +0.35(+2.13%)
Oct 09, 2015 17.11 17.18 16.41 16.47 345,023 -0.58(-3.40%)
Oct 08, 2015 16.94 17.05 16.73 17.05 188,429 +0.07(+0.41%)
Oct 07, 2015 16.61 16.98 16.60 16.98 232,095 +0.47(+2.82%)
Oct 06, 2015 16.27 16.67 16.27 16.52 274,406 +0.25(+1.51%)
Oct 05, 2015 15.77 16.31 15.70 16.27 176,839 +0.61(+3.87%)
Oct 02, 2015 15.28 15.71 15.26 15.66 196,961 +0.26(+1.71%)
Oct 01, 2015 15.54 15.68 15.31 15.40 177,061 -0.15(-0.96%)
Sep 30, 2015 15.59 15.67 15.37 15.55 260,912 +0.12(+0.80%)
Sep 29, 2015 15.45 15.53 15.31 15.43 302,051 +0.02(+0.11%)
Sep 28, 2015 15.40 15.62 15.32 15.41 304,533 -0.06(-0.40%)
Sep 25, 2015 15.67 15.67 15.36 15.47 270,960 -0.06(-0.40%)
Sep 24, 2015 15.30 15.55 15.24 15.53 275,686 +0.12(+0.80%)
Sep 23, 2015 15.59 15.61 15.19 15.41 208,884 -0.12(-0.79%)
Sep 22, 2015 15.63 15.69 15.28 15.53 195,365 -0.26(-1.67%)
Sep 21, 2015 15.70 16.02 15.53 15.80 193,731 +0.26(+1.70%)
Sep 18, 2015 15.88 16.22 15.47 15.53 601,137 -0.57(-3.54%)
Sep 17, 2015 16.06 16.33 16.01 16.10 181,164 +0.01(+0.05%)
Sep 16, 2015 16.19 16.34 15.88 16.10 208,333 -0.09(-0.54%)
Sep 15, 2015 16.06 16.24 15.94 16.18 135,233 +0.18(+1.15%)
Sep 14, 2015 16.15 16.36 15.95 16.00 170,729 -0.14(-0.87%)
Sep 11, 2015 15.97 16.15 15.73 16.14 221,022 +0.04(+0.27%)
Sep 10, 2015 15.92 16.22 15.69 16.10 380,950 -0.18(-1.08%)
Sep 09, 2015 16.53 16.70 16.27 16.27 213,512 -0.09(-0.54%)
Sep 08, 2015 16.46 16.57 16.23 16.36 172,754 +0.11(+0.70%)
Sep 04, 2015 15.81 16.24 16.24 16.24 249,180 +0.20(+1.26%)
Sep 03, 2015 16.11 16.24 16.03 16.04 142,624 -0.06(-0.38%)
Sep 02, 2015 16.00 16.15 15.79 16.10 182,336 +0.30(+1.89%)
Sep 01, 2015 16.24 16.45 15.74 15.81 248,408 -0.74(-4.46%)
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%)
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.