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 (%)
Jul 31, 2008 5.581 5.709 5.392 5.506 233,973 -0.28(-4.82%)
Jul 30, 2008 5.898 6.018 5.664 5.785 191,901 -0.06(-1.03%)
Jul 29, 2008 5.845 6.026 5.717 5.845 207,893 +0.07(+1.17%)
Jul 28, 2008 5.649 5.868 5.611 5.777 282,054 +0.10(+1.73%)
Jul 25, 2008 5.694 5.845 5.521 5.679 212,017 +0.04(+0.67%)
Jul 24, 2008 5.641 5.702 5.513 5.641 155,448 +0.02(+0.40%)
Jul 23, 2008 5.619 5.754 5.513 5.619 168,647 +0.00(+0.00%)
Jul 22, 2008 5.355 5.626 5.294 5.619 205,861 +0.25(+4.63%)
Jul 21, 2008 5.340 5.392 5.302 5.370 127,067 +0.03(+0.57%)
Jul 18, 2008 5.325 5.423 5.302 5.340 273,855 +0.05(+0.85%)
Jul 17, 2008 5.061 5.325 5.023 5.294 285,677 +0.30(+6.04%)
Jul 16, 2008 4.804 5.015 4.789 4.993 478,882 +0.20(+4.09%)
Jul 15, 2008 4.834 4.910 4.751 4.797 311,075 -0.08(-1.70%)
Jul 14, 2008 4.917 4.955 4.774 4.880 291,165 +0.02(+0.31%)
Jul 11, 2008 4.864 4.902 4.804 4.864 158,320 -0.04(-0.77%)
Jul 10, 2008 4.857 4.932 4.857 4.902 156,916 +0.05(+0.93%)
Jul 09, 2008 4.940 5.015 4.857 4.857 108,226 -0.09(-1.83%)
Jul 08, 2008 4.917 5.068 4.864 4.947 663,451 +0.06(+1.23%)
Jul 07, 2008 5.151 5.159 4.887 4.887 297,271 -0.24(-4.71%)
Jul 04, 2008 5.000 5.340 4.985 5.128 167,700 +0.00(+0.00%)
Jul 03, 2008 5.000 5.340 4.985 5.128 167,700 +0.13(+2.56%)
Jul 02, 2008 5.136 5.204 5.000 5.000 206,346 -0.15(-2.93%)
Jul 01, 2008 5.083 5.166 4.985 5.151 226,017 +0.00(+0.00%)
Jun 30, 2008 5.189 5.340 5.128 5.151 231,740 -0.04(-0.73%)
Jun 27, 2008 5.257 5.407 5.166 5.189 560,937 -0.05(-1.01%)
Jun 26, 2008 5.490 5.558 5.204 5.242 306,199 -0.30(-5.44%)
Jun 25, 2008 5.830 5.890 5.506 5.543 273,206 -0.28(-4.79%)
Jun 24, 2008 6.071 6.086 5.815 5.822 210,935 -0.31(-5.04%)
Jun 23, 2008 6.079 6.290 6.079 6.132 183,118 +0.06(+0.99%)
Jun 20, 2008 6.132 6.177 6.026 6.071 410,358 -0.09(-1.47%)
Jun 19, 2008 5.860 6.162 5.815 6.162 270,394 +0.30(+5.15%)
Jun 18, 2008 5.973 5.988 5.822 5.860 122,773 -0.14(-2.26%)
Jun 17, 2008 6.064 6.079 5.849 5.996 169,579 -0.06(-1.00%)
Jun 16, 2008 6.056 6.116 6.041 6.056 117,012 -0.05(-0.86%)
Jun 13, 2008 6.086 6.184 6.049 6.109 171,768 +0.08(+1.25%)
Jun 12, 2008 6.086 6.169 5.996 6.033 130,299 +0.02(+0.38%)
Jun 11, 2008 6.101 6.177 5.958 6.011 166,667 -0.12(-1.97%)
Jun 10, 2008 6.139 6.214 5.958 6.132 228,108 +0.11(+1.75%)
Jun 09, 2008 6.237 6.335 6.025 6.026 353,787 -0.21(-3.39%)
Jun 06, 2008 6.403 6.444 6.237 6.237 231,279 -0.23(-3.61%)
Jun 05, 2008 6.275 6.471 6.237 6.471 293,691 +0.20(+3.13%)
Jun 04, 2008 6.132 6.320 6.116 6.275 329,608 +0.14(+2.34%)
Jun 03, 2008 6.101 6.177 6.049 6.132 304,973 +0.05(+0.74%)
Jun 02, 2008 6.147 6.275 5.988 6.086 180,725 -0.07(-1.10%)
May 30, 2008 6.275 6.297 6.139 6.154 702,618 -0.13(-2.04%)
May 29, 2008 6.124 6.350 6.071 6.282 429,729 +0.15(+2.46%)
May 28, 2008 6.026 6.147 5.943 6.132 324,292 +0.11(+1.75%)
May 27, 2008 5.777 6.026 5.732 6.026 345,662 +0.28(+4.86%)
May 26, 2008 5.913 5.935 5.724 5.747 163,375 +0.00(+0.00%)
May 23, 2008 5.913 5.935 5.724 5.747 163,375 -0.18(-3.05%)
May 22, 2008 5.611 5.935 5.596 5.928 403,521 +0.32(+5.79%)
May 21, 2008 5.649 5.671 5.573 5.604 240,482 -0.02(-0.40%)
May 20, 2008 5.513 5.626 5.506 5.626 231,806 +0.08(+1.36%)
May 19, 2008 5.536 5.604 5.475 5.551 264,089 +0.00(+0.00%)
May 16, 2008 5.671 5.671 5.521 5.551 155,491 -0.08(-1.47%)
May 15, 2008 5.604 5.664 5.506 5.634 227,916 +0.02(+0.40%)
May 14, 2008 5.611 5.664 5.596 5.611 206,380 +0.02(+0.27%)
May 13, 2008 5.573 5.634 5.521 5.596 139,511 +0.02(+0.41%)
May 12, 2008 5.626 5.634 5.430 5.573 279,536 -0.03(-0.54%)
May 09, 2008 5.460 5.679 5.445 5.604 308,423 +0.08(+1.36%)
May 08, 2008 5.521 5.588 5.377 5.528 542,849 +0.02(+0.27%)
May 07, 2008 5.611 5.807 5.445 5.513 394,163 -0.10(-1.75%)
May 06, 2008 5.483 5.807 5.181 5.611 752,802 +0.38(+7.36%)
May 05, 2008 5.279 5.430 5.211 5.226 234,872 -0.13(-2.39%)
May 02, 2008 5.430 5.506 5.272 5.355 585,874 +0.01(+0.14%)
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.