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 (%)
Feb 27, 2009 3.688 3.944 3.680 3.756 171,035 +0.03(+0.81%)
Feb 26, 2009 3.794 3.869 3.673 3.726 124,142 -0.05(-1.20%)
Feb 25, 2009 3.763 3.877 3.597 3.771 208,520 -0.01(-0.20%)
Feb 24, 2009 3.537 3.816 3.454 3.778 232,713 +0.28(+7.97%)
Feb 23, 2009 3.416 3.560 3.296 3.499 178,984 +0.10(+2.88%)
Feb 20, 2009 3.326 3.545 3.228 3.401 135,516 +0.01(+0.22%)
Feb 19, 2009 3.258 3.416 3.251 3.394 122,293 +0.17(+5.14%)
Feb 18, 2009 3.205 3.341 3.183 3.228 124,162 +0.06(+1.90%)
Feb 17, 2009 3.311 3.333 3.168 3.168 125,716 -0.22(-6.46%)
Feb 13, 2009 3.447 3.545 3.341 3.386 123,959 -0.05(-1.32%)
Feb 12, 2009 3.326 3.492 3.303 3.432 278,913 -0.32(-8.63%)
Feb 11, 2009 4.027 4.050 3.696 3.756 181,340 -0.26(-6.57%)
Feb 10, 2009 4.027 4.125 3.831 4.020 277,770 -0.02(-0.56%)
Feb 09, 2009 4.005 4.065 3.877 4.042 151,008 +0.00(+0.00%)
Feb 06, 2009 3.831 4.110 3.771 4.042 218,373 +0.22(+5.72%)
Feb 05, 2009 4.012 4.065 3.597 3.824 291,149 -0.23(-5.59%)
Feb 04, 2009 4.140 4.337 3.846 4.050 235,519 -0.11(-2.72%)
Feb 03, 2009 4.457 4.472 4.140 4.163 261,004 -0.27(-6.12%)
Feb 02, 2009 3.997 4.442 3.997 4.435 424,675 +0.41(+10.11%)
Jan 30, 2009 3.937 4.148 3.794 4.027 231,936 +0.14(+3.69%)
Jan 29, 2009 4.080 4.080 3.884 3.884 134,220 -0.23(-5.50%)
Jan 28, 2009 4.005 4.133 3.929 4.110 163,407 +0.15(+3.81%)
Jan 27, 2009 3.801 3.997 3.726 3.959 79,007 +0.16(+4.17%)
Jan 26, 2009 3.771 3.990 3.696 3.801 72,306 +0.05(+1.21%)
Jan 23, 2009 3.733 3.846 3.628 3.756 118,412 -0.09(-2.35%)
Jan 22, 2009 3.982 4.073 3.756 3.846 129,236 -0.24(-5.90%)
Jan 21, 2009 3.771 4.125 3.688 4.088 147,114 +0.51(+14.11%)
Jan 20, 2009 3.778 3.816 3.582 3.582 136,689 -0.23(-6.13%)
Jan 16, 2009 3.816 3.869 3.696 3.816 144,296 +0.02(+0.60%)
Jan 15, 2009 3.620 3.892 3.590 3.794 261,888 +0.17(+4.79%)
Jan 14, 2009 3.680 3.756 3.590 3.620 219,901 -0.13(-3.42%)
Jan 13, 2009 3.590 3.809 3.567 3.748 108,855 +0.17(+4.63%)
Jan 12, 2009 3.877 4.020 3.552 3.582 145,945 -0.29(-7.41%)
Jan 09, 2009 4.088 4.110 3.839 3.869 137,585 -0.23(-5.70%)
Jan 08, 2009 3.696 4.110 3.499 4.103 221,072 +0.39(+10.57%)
Jan 07, 2009 3.967 3.967 3.673 3.711 1,037,325 -0.32(-7.87%)
Jan 06, 2009 3.643 4.148 3.514 4.027 251,204 +0.44(+12.18%)
Jan 05, 2009 3.567 3.605 3.401 3.590 147,627 +0.04(+1.06%)
Jan 02, 2009 3.477 3.590 3.386 3.552 280,159 +0.08(+2.39%)
Dec 31, 2008 3.409 3.567 3.318 3.469 214,007 +0.06(+1.77%)
Dec 30, 2008 3.243 3.424 3.198 3.409 189,106 +0.19(+5.85%)
Dec 29, 2008 3.371 3.371 3.175 3.220 118,269 -0.15(-4.47%)
Dec 26, 2008 3.228 3.386 3.228 3.371 48,054 +0.15(+4.68%)
Dec 24, 2008 3.107 3.281 3.107 3.220 38,705 +0.11(+3.39%)
Dec 23, 2008 3.047 3.122 2.994 3.115 137,991 +0.10(+3.25%)
Dec 22, 2008 2.956 3.054 2.956 3.017 249,392 +0.06(+2.04%)
Dec 19, 2008 3.130 3.243 2.911 2.956 610,372 -0.17(-5.54%)
Dec 18, 2008 3.220 3.318 3.115 3.130 148,946 -0.07(-2.12%)
Dec 17, 2008 3.349 3.356 3.122 3.198 197,180 -0.19(-5.57%)
Dec 16, 2008 3.190 3.424 2.979 3.386 276,931 +0.26(+8.19%)
Dec 15, 2008 3.469 3.552 3.100 3.130 195,232 -0.34(-9.78%)
Dec 12, 2008 3.085 3.492 3.047 3.469 124,046 +0.33(+10.58%)
Dec 11, 2008 3.266 3.371 3.115 3.137 185,777 -0.17(-5.02%)
Dec 10, 2008 3.356 3.394 3.130 3.303 133,738 -0.03(-0.91%)
Dec 09, 2008 3.439 3.665 3.281 3.333 196,893 -0.27(-7.53%)
Dec 08, 2008 3.379 3.741 3.311 3.605 259,351 +0.30(+9.13%)
Dec 05, 2008 2.866 3.311 2.813 3.303 185,099 +0.41(+14.06%)
Dec 04, 2008 2.904 3.085 2.851 2.896 819,219 -0.05(-1.79%)
Dec 03, 2008 2.873 2.979 2.753 2.949 226,686 +0.13(+4.55%)
Dec 02, 2008 2.956 3.002 2.715 2.821 507,025 -0.08(-2.60%)
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.