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 (%)
Aug 31, 2007 5.159 5.219 5.045 5.091 155,387 -0.02(-0.30%)
Aug 30, 2007 5.249 5.317 5.045 5.106 144,512 -0.20(-3.84%)
Aug 29, 2007 5.204 5.317 5.204 5.309 145,492 +0.11(+2.18%)
Aug 28, 2007 5.430 5.448 5.166 5.196 184,537 -0.28(-5.10%)
Aug 27, 2007 5.634 5.641 5.475 5.475 122,356 -0.19(-3.33%)
Aug 24, 2007 5.513 5.664 5.513 5.664 118,117 +0.14(+2.46%)
Aug 23, 2007 5.649 5.679 5.506 5.528 116,868 -0.11(-1.87%)
Aug 22, 2007 5.679 5.724 5.619 5.634 251,775 -0.02(-0.27%)
Aug 21, 2007 5.702 5.747 5.619 5.649 107,796 -0.03(-0.53%)
Aug 20, 2007 5.709 5.754 5.634 5.679 117,174 +0.01(+0.13%)
Aug 17, 2007 5.732 5.762 5.392 5.671 383,986 +0.12(+2.17%)
Aug 16, 2007 5.392 5.611 5.390 5.551 424,297 +0.11(+2.08%)
Aug 15, 2007 5.483 5.573 5.415 5.438 257,077 -0.03(-0.55%)
Aug 14, 2007 5.468 5.610 5.355 5.468 243,202 -0.01(-0.14%)
Aug 13, 2007 5.528 5.762 5.423 5.475 263,636 -0.01(-0.14%)
Aug 10, 2007 5.490 5.702 5.445 5.483 418,415 -0.14(-2.42%)
Aug 09, 2007 5.649 5.656 5.415 5.619 661,081 -0.11(-1.97%)
Aug 08, 2007 5.573 5.807 5.392 5.732 936,523 +0.21(+3.83%)
Aug 07, 2007 5.407 5.641 5.226 5.521 470,441 +0.07(+1.24%)
Aug 06, 2007 5.151 5.506 4.910 5.453 427,785 +0.32(+6.17%)
Aug 03, 2007 5.159 5.302 5.053 5.136 289,767 -0.07(-1.30%)
Aug 02, 2007 4.864 5.355 4.864 5.204 526,340 +0.32(+6.48%)
Aug 01, 2007 4.993 5.008 4.699 4.887 231,818 -0.14(-2.85%)
Jul 31, 2007 5.234 5.234 5.030 5.030 157,226 -0.16(-3.05%)
Jul 30, 2007 5.091 5.226 4.940 5.189 266,632 +0.11(+2.08%)
Jul 27, 2007 5.128 5.204 4.932 5.083 367,848 -0.05(-0.88%)
Jul 26, 2007 5.257 5.263 4.955 5.128 313,606 -0.17(-3.27%)
Jul 25, 2007 5.317 5.340 5.219 5.302 202,401 +0.00(+0.00%)
Jul 24, 2007 5.279 5.325 5.181 5.302 290,071 -0.05(-0.85%)
Jul 23, 2007 5.377 5.460 5.287 5.347 204,446 -0.02(-0.42%)
Jul 20, 2007 5.332 5.407 5.279 5.370 300,930 +0.02(+0.42%)
Jul 19, 2007 5.144 5.392 5.023 5.347 370,014 +0.22(+4.26%)
Jul 18, 2007 4.978 5.128 4.902 5.128 150,918 +0.12(+2.41%)
Jul 17, 2007 4.955 5.061 4.955 5.008 114,137 +0.04(+0.76%)
Jul 16, 2007 5.098 5.151 4.963 4.970 218,681 -0.16(-3.09%)
Jul 13, 2007 5.234 5.385 5.091 5.128 216,487 -0.10(-1.88%)
Jul 12, 2007 5.159 5.257 5.113 5.226 132,307 +0.11(+2.21%)
Jul 11, 2007 4.940 5.249 4.940 5.113 279,488 +0.16(+3.32%)
Jul 10, 2007 5.015 5.068 4.917 4.949 149,783 -0.11(-2.21%)
Jul 09, 2007 5.151 5.166 4.963 5.061 190,960 -0.11(-2.04%)
Jul 06, 2007 5.113 5.196 5.091 5.166 73,893 +0.05(+1.03%)
Jul 05, 2007 5.302 5.302 5.068 5.113 205,772 -0.20(-3.83%)
Jul 03, 2007 5.317 5.317 5.242 5.317 139,963 +0.02(+0.43%)
Jul 02, 2007 5.196 5.302 5.113 5.294 471,768 +0.14(+2.63%)
Jun 29, 2007 5.128 5.234 5.098 5.159 429,138 +0.06(+1.18%)
Jun 28, 2007 5.128 5.128 4.963 5.098 270,098 +0.01(+0.15%)
Jun 27, 2007 4.864 5.091 4.864 5.091 309,175 +0.19(+3.85%)
Jun 26, 2007 4.947 4.947 4.849 4.902 385,780 -0.04(-0.76%)
Jun 25, 2007 4.857 5.038 4.857 4.940 289,819 +0.10(+2.02%)
Jun 22, 2007 4.895 4.963 4.827 4.842 670,438 -0.08(-1.53%)
Jun 21, 2007 4.887 4.917 4.819 4.917 121,144 +0.05(+1.09%)
Jun 20, 2007 4.887 4.963 4.819 4.864 139,355 -0.00(-0.08%)
Jun 19, 2007 4.827 4.887 4.782 4.868 282,159 +0.01(+0.23%)
Jun 18, 2007 4.955 4.955 4.819 4.857 233,497 -0.09(-1.83%)
Jun 15, 2007 5.045 5.045 4.827 4.947 549,998 +0.00(+0.00%)
Jun 14, 2007 4.947 4.955 4.827 4.947 586,196 +0.02(+0.46%)
Jun 13, 2007 4.797 4.993 4.706 4.925 618,549 +0.13(+2.67%)
Jun 12, 2007 4.691 4.834 4.668 4.797 398,841 +0.11(+2.25%)
Jun 11, 2007 4.676 4.699 4.638 4.691 552,982 +0.00(+0.00%)
Jun 08, 2007 4.653 4.730 4.593 4.691 157,093 +0.02(+0.32%)
Jun 07, 2007 4.736 4.744 4.578 4.676 442,527 -0.08(-1.59%)
Jun 06, 2007 4.540 4.804 4.484 4.751 619,410 +0.17(+3.79%)
Jun 05, 2007 4.337 4.593 4.321 4.578 374,597 +0.22(+5.02%)
Jun 04, 2007 4.276 4.397 4.227 4.359 160,719 +0.06(+1.40%)
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.