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 31, 2003 6.441 6.441 5.845 6.056 662,570 -0.27(-4.29%)
Dec 30, 2003 6.403 6.411 6.162 6.328 565,628 -0.06(-0.94%)
Dec 29, 2003 6.033 6.388 6.033 6.388 1,055,834 +0.32(+5.22%)
Dec 26, 2003 6.094 6.094 6.026 6.071 204,082 +0.04(+0.63%)
Dec 24, 2003 5.996 6.094 5.958 6.033 577,705 +0.06(+1.01%)
Dec 23, 2003 5.769 6.011 5.590 5.973 1,042,429 +0.35(+6.17%)
Dec 22, 2003 5.641 5.656 5.490 5.626 326,283 -0.03(-0.53%)
Dec 19, 2003 5.490 5.664 5.347 5.656 467,766 +0.17(+3.16%)
Dec 18, 2003 5.317 5.679 5.279 5.483 1,031,613 +0.20(+3.86%)
Dec 17, 2003 5.257 5.317 5.166 5.279 222,614 -0.05(-0.85%)
Dec 16, 2003 5.325 5.430 5.015 5.325 812,717 +0.06(+1.15%)
Dec 15, 2003 5.453 5.506 5.136 5.264 505,790 -0.05(-0.99%)
Dec 12, 2003 5.279 5.392 5.128 5.317 407,321 -0.02(-0.28%)
Dec 11, 2003 5.204 5.362 5.128 5.332 437,661 +0.14(+2.76%)
Dec 10, 2003 5.317 5.392 5.128 5.189 556,523 -0.08(-1.43%)
Dec 09, 2003 5.166 5.385 5.159 5.264 593,118 +0.19(+3.71%)
Dec 08, 2003 5.204 5.287 4.978 5.076 406,947 -0.13(-2.46%)
Dec 05, 2003 5.144 5.264 4.925 5.204 343,543 +0.06(+1.17%)
Dec 04, 2003 5.265 5.521 5.091 5.144 483,045 -0.21(-3.94%)
Dec 03, 2003 5.513 5.634 5.121 5.355 533,404 -0.19(-3.40%)
Dec 02, 2003 5.792 5.845 5.415 5.543 587,455 -0.11(-2.00%)
Dec 01, 2003 5.053 5.664 5.017 5.656 1,022,719 +0.35(+6.53%)
Nov 28, 2003 5.294 5.355 4.985 5.309 456,508 -0.06(-1.12%)
Nov 26, 2003 5.030 5.370 4.917 5.370 833,409 +0.39(+7.88%)
Nov 25, 2003 5.166 5.233 4.864 4.978 473,953 -0.21(-4.07%)
Nov 24, 2003 5.053 5.204 5.030 5.189 396,768 +0.22(+4.40%)
Nov 21, 2003 4.782 5.144 4.751 4.970 587,554 +0.15(+3.13%)
Nov 20, 2003 4.570 5.008 4.570 4.819 610,663 +0.15(+3.23%)
Nov 19, 2003 4.450 4.714 4.450 4.668 887,285 +0.13(+2.82%)
Nov 18, 2003 4.676 4.729 4.442 4.540 521,241 -0.02(-0.50%)
Nov 17, 2003 4.970 5.030 4.389 4.563 1,088,107 -0.38(-7.63%)
Nov 14, 2003 5.257 5.302 4.902 4.940 626,283 -0.32(-6.03%)
Nov 13, 2003 5.128 5.287 5.091 5.257 355,957 -0.02(-0.43%)
Nov 12, 2003 5.302 5.370 5.100 5.279 807,897 +0.01(+0.13%)
Nov 11, 2003 4.880 5.340 4.849 5.272 893,505 +0.37(+7.55%)
Nov 10, 2003 5.204 5.355 4.864 4.902 999,374 -0.35(-6.74%)
Nov 07, 2003 4.827 5.279 4.751 5.257 2,533,803 +0.48(+10.11%)
Nov 06, 2003 4.510 4.827 4.450 4.774 1,656,552 +0.25(+5.50%)
Nov 05, 2003 4.450 4.525 4.171 4.525 580,423 +0.12(+2.74%)
Nov 04, 2003 4.186 4.480 4.125 4.404 834,487 +0.26(+6.22%)
Nov 03, 2003 3.922 4.239 3.816 4.146 941,699 +0.24(+6.14%)
Oct 31, 2003 3.824 3.952 3.794 3.907 194,979 +0.03(+0.78%)
Oct 30, 2003 3.944 3.997 3.763 3.877 418,452 -0.07(-1.72%)
Oct 29, 2003 3.861 3.967 3.824 3.944 257,426 +0.07(+1.75%)
Oct 28, 2003 3.771 3.884 3.696 3.877 300,689 +0.05(+1.18%)
Oct 27, 2003 3.778 3.929 3.703 3.831 192,791 +0.06(+1.60%)
Oct 24, 2003 3.771 3.846 3.658 3.771 159,775 +0.00(+0.00%)
Oct 23, 2003 3.643 3.809 3.575 3.771 280,700 -0.02(-0.40%)
Oct 22, 2003 3.959 3.990 3.763 3.786 200,481 -0.21(-5.28%)
Oct 21, 2003 3.884 4.027 3.846 3.997 321,385 +0.05(+1.34%)
Oct 20, 2003 4.005 4.020 3.778 3.944 493,028 +0.01(+0.19%)
Oct 17, 2003 4.171 4.186 3.846 3.937 483,605 -0.23(-5.43%)
Oct 16, 2003 3.937 4.163 3.846 4.163 817,781 +0.23(+5.75%)
Oct 15, 2003 3.944 3.997 3.794 3.937 536,272 +0.03(+0.77%)
Oct 14, 2003 3.861 3.952 3.771 3.907 542,295 +0.05(+1.37%)
Oct 13, 2003 3.846 3.884 3.771 3.854 535,141 +0.11(+2.82%)
Oct 10, 2003 3.696 3.937 3.590 3.748 968,599 +0.08(+2.05%)
Oct 09, 2003 3.959 4.065 3.432 3.673 1,314,418 -0.18(-4.70%)
Oct 08, 2003 3.560 3.959 3.530 3.854 1,791,321 +0.29(+8.03%)
Oct 07, 2003 3.507 3.597 3.484 3.567 206,167 +0.08(+2.38%)
Oct 06, 2003 3.522 3.590 3.409 3.484 113,884 -0.10(-2.74%)
Oct 03, 2003 3.552 3.726 3.409 3.582 226,721 -0.03(-0.84%)
Oct 02, 2003 3.658 3.756 3.484 3.613 257,477 -0.11(-3.04%)
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.