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 (%)
Jun 30, 2005 3.514 3.575 3.484 3.484 142,910 -0.05(-1.28%)
Jun 29, 2005 3.545 3.620 3.477 3.530 174,306 +0.02(+0.65%)
Jun 28, 2005 3.447 3.514 3.439 3.507 112,097 +0.05(+1.53%)
Jun 27, 2005 3.432 3.522 3.424 3.454 130,742 -0.02(-0.43%)
Jun 24, 2005 3.416 3.507 3.386 3.469 622,878 +0.04(+1.10%)
Jun 23, 2005 3.545 3.552 3.432 3.432 177,023 -0.13(-3.60%)
Jun 22, 2005 3.545 3.567 3.469 3.560 104,961 +0.05(+1.51%)
Jun 21, 2005 3.454 3.545 3.424 3.507 129,575 +0.08(+2.20%)
Jun 20, 2005 3.439 3.469 3.432 3.432 102,512 -0.02(-0.65%)
Jun 17, 2005 3.545 3.545 3.432 3.454 194,865 -0.05(-1.51%)
Jun 16, 2005 3.484 3.537 3.462 3.507 158,229 +0.02(+0.65%)
Jun 15, 2005 3.499 3.545 3.432 3.484 202,491 -0.05(-1.49%)
Jun 14, 2005 3.514 3.567 3.499 3.537 164,036 +0.00(+0.00%)
Jun 13, 2005 3.582 3.635 3.477 3.537 145,660 -0.02(-0.64%)
Jun 10, 2005 3.560 3.582 3.514 3.560 85,834 +0.02(+0.43%)
Jun 09, 2005 3.507 3.560 3.439 3.545 120,653 +0.06(+1.73%)
Jun 08, 2005 3.477 3.522 3.447 3.484 131,003 +0.01(+0.22%)
Jun 07, 2005 3.462 3.507 3.447 3.477 157,449 +0.06(+1.77%)
Jun 06, 2005 3.371 3.439 3.371 3.416 147,155 +0.02(+0.67%)
Jun 03, 2005 3.394 3.432 3.371 3.394 83,229 -0.03(-0.88%)
Jun 02, 2005 3.394 3.424 3.364 3.424 178,951 +0.03(+0.89%)
Jun 01, 2005 3.341 3.394 3.333 3.394 150,231 +0.08(+2.51%)
May 31, 2005 3.303 3.341 3.273 3.311 485,003 +0.02(+0.69%)
May 27, 2005 3.303 3.303 3.273 3.288 79,474 -0.02(-0.46%)
May 26, 2005 3.266 3.311 3.266 3.303 68,004 +0.02(+0.69%)
May 25, 2005 3.281 3.311 3.266 3.281 94,262 +0.00(+0.00%)
May 24, 2005 3.205 3.303 3.205 3.281 228,856 +0.06(+1.87%)
May 23, 2005 3.175 3.235 3.152 3.220 541,986 +0.05(+1.43%)
May 20, 2005 3.213 3.273 3.160 3.175 198,373 -0.08(-2.55%)
May 19, 2005 3.213 3.326 3.213 3.258 76,962 +0.00(+0.00%)
May 18, 2005 3.281 3.303 3.232 3.258 101,831 -0.02(-0.69%)
May 17, 2005 3.183 3.281 3.168 3.281 59,935 +0.09(+2.84%)
May 16, 2005 3.243 3.266 3.168 3.190 157,915 -0.04(-1.17%)
May 13, 2005 3.251 3.296 3.175 3.228 141,088 -0.05(-1.61%)
May 12, 2005 3.243 3.303 3.235 3.281 40,903 +0.04(+1.16%)
May 11, 2005 3.273 3.333 3.183 3.243 161,748 -0.05(-1.38%)
May 10, 2005 3.386 3.447 3.273 3.288 95,263 -0.13(-3.75%)
May 09, 2005 3.318 3.416 3.258 3.416 95,410 +0.12(+3.66%)
May 06, 2005 3.364 3.424 3.243 3.296 143,954 -0.11(-3.10%)
May 05, 2005 3.401 3.469 3.281 3.401 147,014 +0.01(+0.22%)
May 04, 2005 3.311 3.454 3.281 3.394 140,924 +0.08(+2.27%)
May 03, 2005 3.175 3.394 3.168 3.318 421,789 -0.02(-0.68%)
May 02, 2005 3.175 3.349 3.145 3.341 99,565 +0.17(+5.23%)
Apr 29, 2005 3.205 3.296 3.175 3.175 422,275 -0.03(-0.94%)
Apr 28, 2005 3.424 3.454 3.115 3.205 549,492 -0.23(-6.59%)
Apr 27, 2005 3.432 3.499 3.394 3.432 61,455 -0.01(-0.22%)
Apr 26, 2005 3.469 3.537 3.439 3.439 116,125 -0.06(-1.72%)
Apr 25, 2005 3.439 3.499 3.432 3.499 55,973 +0.04(+1.09%)
Apr 22, 2005 3.432 3.469 3.416 3.462 90,542 -0.01(-0.22%)
Apr 21, 2005 3.379 3.469 3.379 3.469 97,120 +0.09(+2.68%)
Apr 20, 2005 3.469 3.477 3.361 3.379 112,370 -0.08(-2.40%)
Apr 19, 2005 3.386 3.499 3.379 3.462 171,886 +0.08(+2.23%)
Apr 18, 2005 3.394 3.432 3.356 3.386 133,466 +0.01(+0.22%)
Apr 15, 2005 3.394 3.424 3.356 3.379 116,776 -0.02(-0.44%)
Apr 14, 2005 3.394 3.439 3.379 3.394 111,126 +0.00(+0.00%)
Apr 13, 2005 3.522 3.522 3.394 3.394 169,522 -0.11(-3.02%)
Apr 12, 2005 3.401 3.545 3.394 3.499 128,659 +0.08(+2.43%)
Apr 11, 2005 3.416 3.454 3.392 3.416 89,392 +0.00(+0.00%)
Apr 08, 2005 3.477 3.499 3.401 3.416 89,462 -0.08(-2.16%)
Apr 07, 2005 3.484 3.545 3.469 3.492 61,698 -0.02(-0.64%)
Apr 06, 2005 3.545 3.582 3.462 3.514 112,654 +0.03(+0.87%)
Apr 05, 2005 3.499 3.552 3.439 3.484 97,319 -0.05(-1.28%)
Apr 04, 2005 3.462 3.582 3.447 3.530 89,030 +0.07(+1.96%)
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.