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 (%)
Dec 30, 2005 4.510 4.714 4.450 4.646 231,195 +0.12(+2.67%)
Dec 29, 2005 4.525 4.585 4.487 4.525 85,670 -0.02(-0.33%)
Dec 28, 2005 4.502 4.601 4.502 4.540 38,186 +0.01(+0.17%)
Dec 27, 2005 4.525 4.601 4.502 4.533 67,887 -0.02(-0.33%)
Dec 23, 2005 4.601 4.601 4.518 4.548 36,635 -0.04(-0.82%)
Dec 22, 2005 4.495 4.585 4.457 4.585 76,403 +0.13(+2.88%)
Dec 21, 2005 4.465 4.548 4.450 4.457 79,537 -0.01(-0.17%)
Dec 20, 2005 4.495 4.585 4.465 4.465 90,456 -0.03(-0.67%)
Dec 19, 2005 4.525 4.548 4.495 4.495 72,401 -0.04(-0.83%)
Dec 16, 2005 4.570 4.646 4.480 4.533 373,784 -0.04(-0.83%)
Dec 15, 2005 4.555 4.578 4.518 4.570 79,682 +0.01(+0.17%)
Dec 14, 2005 4.601 4.646 4.555 4.563 93,454 -0.07(-1.47%)
Dec 13, 2005 4.638 4.638 4.585 4.631 108,514 +0.03(+0.66%)
Dec 12, 2005 4.601 4.668 4.540 4.601 106,776 +0.00(+0.00%)
Dec 09, 2005 4.661 4.714 4.593 4.601 191,637 -0.03(-0.65%)
Dec 08, 2005 4.601 4.653 4.555 4.631 94,984 +0.08(+1.66%)
Dec 07, 2005 4.533 4.608 4.533 4.555 60,470 -0.02(-0.33%)
Dec 06, 2005 4.525 4.631 4.525 4.570 92,214 +0.05(+1.00%)
Dec 05, 2005 4.601 4.623 4.510 4.525 105,271 -0.14(-3.07%)
Dec 02, 2005 4.668 4.676 4.533 4.668 76,957 -0.02(-0.48%)
Dec 01, 2005 4.616 4.714 4.585 4.691 94,805 +0.09(+1.97%)
Nov 30, 2005 4.593 4.631 4.525 4.601 130,570 +0.03(+0.66%)
Nov 29, 2005 4.540 4.593 4.525 4.570 168,913 +0.02(+0.33%)
Nov 28, 2005 4.601 4.616 4.525 4.555 200,525 -0.10(-2.11%)
Nov 25, 2005 4.714 4.714 4.638 4.653 12,622 +0.01(+0.16%)
Nov 23, 2005 4.661 4.699 4.601 4.646 169,018 -0.03(-0.65%)
Nov 22, 2005 4.367 4.714 4.367 4.676 249,797 -0.08(-1.74%)
Nov 21, 2005 4.668 4.789 4.578 4.759 133,479 +0.08(+1.77%)
Nov 18, 2005 4.714 4.714 4.563 4.676 130,661 +0.03(+0.65%)
Nov 17, 2005 4.563 4.668 4.540 4.646 69,428 +0.08(+1.82%)
Nov 16, 2005 4.412 4.631 4.374 4.563 165,811 +0.14(+3.24%)
Nov 15, 2005 4.533 4.563 4.397 4.420 285,213 -0.14(-2.98%)
Nov 14, 2005 4.638 4.699 4.548 4.555 197,299 -0.13(-2.74%)
Nov 11, 2005 4.676 4.744 4.593 4.683 86,498 -0.02(-0.32%)
Nov 10, 2005 4.638 4.706 4.495 4.699 71,033 +0.08(+1.63%)
Nov 09, 2005 4.638 4.638 4.525 4.623 71,226 -0.02(-0.49%)
Nov 08, 2005 4.601 4.714 4.510 4.646 224,742 +0.03(+0.65%)
Nov 07, 2005 4.608 4.638 4.548 4.616 62,019 +0.02(+0.33%)
Nov 04, 2005 4.638 4.638 4.525 4.601 874,765 -0.06(-1.29%)
Nov 03, 2005 4.714 4.714 4.616 4.661 133,724 -0.05(-1.12%)
Nov 02, 2005 4.472 4.804 4.472 4.714 290,518 +0.23(+5.04%)
Nov 01, 2005 4.540 4.578 4.261 4.487 425,173 -0.08(-1.65%)
Oct 31, 2005 4.374 4.601 4.359 4.563 300,292 +0.17(+3.95%)
Oct 28, 2005 4.254 4.389 4.216 4.389 86,379 +0.17(+3.93%)
Oct 27, 2005 4.216 4.382 4.156 4.223 290,648 -0.02(-0.53%)
Oct 26, 2005 4.337 4.412 4.239 4.246 391,380 -0.11(-2.43%)
Oct 25, 2005 4.412 4.435 4.329 4.352 144,100 -0.11(-2.53%)
Oct 24, 2005 4.389 4.510 4.389 4.465 89,108 +0.08(+1.89%)
Oct 21, 2005 4.359 4.518 4.337 4.382 62,769 -0.01(-0.17%)
Oct 20, 2005 4.442 4.502 4.374 4.389 67,531 -0.10(-2.18%)
Oct 19, 2005 4.435 4.487 4.344 4.487 153,499 +0.04(+0.85%)
Oct 18, 2005 4.306 4.638 4.306 4.450 192,290 +0.14(+3.33%)
Oct 17, 2005 4.495 4.540 4.186 4.306 420,617 -0.21(-4.67%)
Oct 14, 2005 4.450 4.563 4.382 4.518 324,586 +0.10(+2.22%)
Oct 13, 2005 4.337 4.578 4.163 4.420 234,914 +0.06(+1.38%)
Oct 12, 2005 4.502 4.502 4.352 4.359 138,307 -0.17(-3.67%)
Oct 11, 2005 4.563 4.601 4.510 4.525 83,933 -0.01(-0.17%)
Oct 10, 2005 4.570 4.623 4.525 4.533 64,338 -0.05(-0.99%)
Oct 07, 2005 4.563 4.638 4.487 4.578 148,808 +0.04(+0.83%)
Oct 06, 2005 4.525 4.616 4.450 4.540 200,636 +0.02(+0.33%)
Oct 05, 2005 4.623 4.691 4.510 4.525 145,094 -0.13(-2.76%)
Oct 04, 2005 4.849 4.895 4.616 4.653 244,551 -0.20(-4.04%)
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.