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 (%)
Sep 29, 2006 3.922 3.922 3.869 3.884 188,223 -0.03(-0.77%)
Sep 28, 2006 3.982 4.050 3.899 3.914 257,186 -0.04(-0.95%)
Sep 27, 2006 3.907 3.975 3.899 3.952 152,153 +0.02(+0.38%)
Sep 26, 2006 3.982 4.012 3.907 3.937 240,718 -0.03(-0.76%)
Sep 25, 2006 3.854 4.110 3.816 3.967 598,685 +0.12(+3.14%)
Sep 22, 2006 3.914 3.922 3.794 3.846 445,487 -0.07(-1.73%)
Sep 21, 2006 4.012 4.027 3.884 3.914 478,770 -0.07(-1.70%)
Sep 20, 2006 3.831 3.997 3.816 3.982 304,014 +0.19(+4.97%)
Sep 19, 2006 3.763 3.816 3.756 3.794 239,224 +0.02(+0.44%)
Sep 18, 2006 3.794 3.831 3.763 3.777 160,650 -0.04(-1.03%)
Sep 15, 2006 3.839 3.854 3.801 3.816 510,085 -0.01(-0.20%)
Sep 14, 2006 3.801 3.846 3.786 3.824 177,341 -0.01(-0.20%)
Sep 13, 2006 3.831 3.982 3.771 3.831 259,926 -0.02(-0.59%)
Sep 12, 2006 3.771 3.861 3.756 3.854 443,299 +0.09(+2.40%)
Sep 11, 2006 3.778 3.831 3.741 3.763 160,812 -0.02(-0.40%)
Sep 08, 2006 3.801 3.861 3.778 3.778 167,656 +0.00(+0.00%)
Sep 07, 2006 3.771 3.907 3.748 3.778 243,442 +0.00(+0.00%)
Sep 06, 2006 3.997 4.020 3.778 3.778 409,536 -0.26(-6.36%)
Sep 05, 2006 3.952 4.073 3.877 4.035 180,340 +0.08(+1.90%)
Sep 01, 2006 3.982 4.073 3.884 3.959 170,610 +0.02(+0.38%)
Aug 31, 2006 4.027 4.148 3.929 3.944 271,786 -0.05(-1.32%)
Aug 30, 2006 3.937 4.103 3.922 3.997 315,065 +0.06(+1.53%)
Aug 29, 2006 3.854 3.982 3.846 3.937 307,848 +0.07(+1.75%)
Aug 28, 2006 3.831 3.929 3.831 3.869 181,702 +0.02(+0.39%)
Aug 25, 2006 3.861 3.907 3.846 3.854 107,733 -0.03(-0.78%)
Aug 24, 2006 3.899 3.944 3.854 3.884 123,304 -0.02(-0.58%)
Aug 23, 2006 3.892 3.982 3.861 3.907 108,779 -0.02(-0.38%)
Aug 22, 2006 3.899 3.959 3.854 3.922 137,848 +0.04(+0.97%)
Aug 21, 2006 3.944 3.967 3.809 3.884 386,372 -0.09(-2.28%)
Aug 18, 2006 3.929 3.975 3.877 3.975 178,945 +0.08(+2.13%)
Aug 17, 2006 3.884 4.027 3.824 3.892 573,965 -0.02(-0.39%)
Aug 16, 2006 4.065 4.110 3.854 3.907 332,059 -0.12(-3.00%)
Aug 15, 2006 4.140 4.148 3.982 4.027 226,257 -0.06(-1.48%)
Aug 14, 2006 4.140 4.231 4.073 4.088 297,645 +0.00(+0.00%)
Aug 11, 2006 4.110 4.125 3.997 4.088 114,033 -0.02(-0.37%)
Aug 10, 2006 3.967 4.148 3.959 4.103 99,186 +0.11(+2.84%)
Aug 09, 2006 4.163 4.163 3.982 3.990 168,807 -0.12(-2.94%)
Aug 08, 2006 4.314 4.334 4.058 4.110 266,950 -0.17(-4.05%)
Aug 07, 2006 4.246 4.321 4.156 4.284 122,326 +0.01(+0.18%)
Aug 04, 2006 4.404 4.435 4.239 4.276 259,330 -0.08(-1.90%)
Aug 03, 2006 4.103 4.404 4.103 4.359 299,339 +0.21(+5.09%)
Aug 02, 2006 4.088 4.201 4.088 4.148 234,897 +0.07(+1.66%)
Aug 01, 2006 4.118 4.148 4.035 4.080 518,926 -0.08(-1.81%)
Jul 31, 2006 4.223 4.284 4.118 4.156 669,520 -0.11(-2.48%)
Jul 28, 2006 4.269 4.299 4.186 4.261 254,696 -0.01(-0.18%)
Jul 27, 2006 4.171 4.450 4.110 4.269 655,142 +0.10(+2.35%)
Jul 26, 2006 4.337 4.427 4.148 4.171 557,622 -0.21(-4.82%)
Jul 25, 2006 4.367 4.472 4.186 4.382 220,626 +0.00(+0.00%)
Jul 24, 2006 4.193 4.427 4.208 4.382 291,539 +0.19(+4.50%)
Jul 21, 2006 4.261 4.276 4.140 4.193 252,490 -0.10(-2.28%)
Jul 20, 2006 4.337 4.404 4.254 4.291 230,957 -0.06(-1.39%)
Jul 19, 2006 4.306 4.427 4.284 4.352 263,225 +0.05(+1.05%)
Jul 18, 2006 4.216 4.374 4.201 4.306 238,426 +0.11(+2.70%)
Jul 17, 2006 4.201 4.299 4.110 4.193 467,756 -0.05(-1.24%)
Jul 14, 2006 4.314 4.435 4.208 4.246 303,754 -0.09(-2.09%)
Jul 13, 2006 4.420 4.601 4.314 4.337 594,255 -0.13(-2.87%)
Jul 12, 2006 4.548 4.653 4.435 4.465 472,968 -0.12(-2.63%)
Jul 11, 2006 4.570 4.653 4.465 4.585 883,331 -0.03(-0.65%)
Jul 10, 2006 4.774 4.842 4.540 4.616 408,453 -0.17(-3.47%)
Jul 07, 2006 4.736 4.925 4.683 4.782 448,682 +0.04(+0.79%)
Jul 06, 2006 4.872 4.932 4.676 4.744 526,284 -0.14(-2.93%)
Jul 05, 2006 4.842 4.887 4.714 4.887 624,728 +0.00(+0.00%)
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.