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 30, 2010 6.647 6.671 6.506 6.521 352,832 -0.06(-0.96%)
Sep 29, 2010 6.482 6.671 6.458 6.584 234,919 +0.06(+0.96%)
Sep 28, 2010 6.443 6.521 6.104 6.521 179,652 +0.07(+1.10%)
Sep 27, 2010 6.450 6.498 6.419 6.450 138,306 -0.02(-0.24%)
Sep 24, 2010 6.364 6.466 6.277 6.466 292,749 +0.19(+3.01%)
Sep 23, 2010 6.293 6.411 6.238 6.277 276,731 -0.07(-1.12%)
Sep 22, 2010 6.270 6.356 6.238 6.348 154,243 +0.07(+1.13%)
Sep 21, 2010 6.230 6.403 6.230 6.277 365,328 +0.04(+0.63%)
Sep 20, 2010 5.947 6.238 5.947 6.238 313,292 +0.30(+5.03%)
Sep 17, 2010 6.096 6.136 5.931 5.939 477,542 -0.17(-2.83%)
Sep 15, 2010 5.939 6.152 5.923 6.112 307,011 +0.17(+2.78%)
Sep 14, 2010 6.010 6.018 5.923 5.947 136,201 -0.09(-1.43%)
Sep 13, 2010 5.908 6.073 5.727 6.034 314,612 +0.18(+3.09%)
Sep 10, 2010 5.774 5.876 5.609 5.853 316,395 +0.11(+1.92%)
Sep 09, 2010 5.829 5.829 5.664 5.743 196,563 +0.00(+0.00%)
Sep 08, 2010 5.703 5.774 5.585 5.743 188,101 +0.04(+0.69%)
Sep 07, 2010 5.916 5.916 5.695 5.703 475,672 -0.24(-3.97%)
Sep 03, 2010 5.900 5.955 5.829 5.939 245,448 +0.12(+2.03%)
Sep 02, 2010 5.829 5.837 5.758 5.821 208,819 +0.01(+0.14%)
Sep 01, 2010 5.750 5.829 5.664 5.813 285,245 +0.13(+2.21%)
Aug 31, 2010 5.664 5.735 5.546 5.687 362,449 +0.02(+0.42%)
Aug 30, 2010 5.648 5.687 5.585 5.664 240,835 -0.02(-0.28%)
Aug 27, 2010 5.601 5.695 5.522 5.680 269,051 +0.15(+2.70%)
Aug 26, 2010 5.577 5.625 5.522 5.530 192,656 -0.03(-0.57%)
Aug 25, 2010 5.365 5.562 5.357 5.562 207,379 +0.17(+3.06%)
Aug 24, 2010 5.271 5.475 5.271 5.396 300,891 +0.04(+0.81%)
Aug 23, 2010 5.396 5.428 5.302 5.353 208,411 -0.00(-0.07%)
Aug 20, 2010 5.271 5.373 5.227 5.357 251,393 +0.05(+0.89%)
Aug 19, 2010 5.310 5.357 5.271 5.310 332,617 +0.00(+0.00%)
Aug 18, 2010 5.357 5.365 5.271 5.310 175,582 -0.04(-0.74%)
Aug 17, 2010 5.255 5.389 5.200 5.349 222,114 +0.16(+3.03%)
Aug 16, 2010 5.121 5.255 5.113 5.192 162,907 +0.03(+0.61%)
Aug 13, 2010 5.231 5.294 5.121 5.160 176,950 -0.10(-1.94%)
Aug 12, 2010 5.247 5.404 5.200 5.263 222,265 -0.05(-0.89%)
Aug 11, 2010 5.444 5.569 5.278 5.310 326,806 -0.24(-4.39%)
Aug 10, 2010 5.467 5.617 5.396 5.554 235,172 +0.02(+0.28%)
Aug 09, 2010 5.491 5.664 5.451 5.538 425,111 +0.09(+1.73%)
Aug 06, 2010 5.585 5.585 5.326 5.444 467,776 -0.10(-1.84%)
Aug 05, 2010 5.656 5.664 5.522 5.546 193,768 -0.13(-2.22%)
Aug 04, 2010 5.664 5.703 5.593 5.672 199,319 +0.02(+0.28%)
Aug 03, 2010 5.672 5.774 5.609 5.656 204,027 -0.01(-0.14%)
Aug 02, 2010 5.931 5.931 5.664 5.664 362,978 -0.17(-2.96%)
Jul 30, 2010 5.947 6.089 5.829 5.837 503,588 -0.21(-3.51%)
Jul 29, 2010 6.049 6.112 5.971 6.049 463,797 +0.02(+0.26%)
Jul 28, 2010 6.096 6.096 5.939 6.034 982,809 -0.02(-0.39%)
Jul 27, 2010 5.979 6.065 5.868 6.057 377,541 +0.09(+1.58%)
Jul 26, 2010 5.821 5.979 5.798 5.963 337,886 +0.14(+2.43%)
Jul 23, 2010 5.420 5.845 5.019 5.821 702,016 +0.36(+6.63%)
Jul 22, 2010 5.145 5.467 5.145 5.459 366,453 +0.39(+7.60%)
Jul 21, 2010 5.239 5.263 4.987 5.074 217,610 -0.15(-2.86%)
Jul 20, 2010 5.035 5.231 5.027 5.223 159,289 +0.16(+3.11%)
Jul 19, 2010 5.042 5.176 5.003 5.066 135,463 +0.06(+1.10%)
Jul 16, 2010 5.333 5.333 4.987 5.011 407,673 -0.39(-7.14%)
Jul 15, 2010 5.483 5.483 5.333 5.396 200,247 -0.10(-1.86%)
Jul 14, 2010 5.507 5.538 5.428 5.499 152,798 -0.04(-0.71%)
Jul 13, 2010 5.223 5.577 5.215 5.538 363,781 +0.39(+7.65%)
Jul 12, 2010 5.239 5.255 5.121 5.145 145,782 -0.12(-2.24%)
Jul 09, 2010 5.113 5.278 5.113 5.263 93,038 +0.13(+2.45%)
Jul 08, 2010 5.200 5.215 5.074 5.137 150,005 -0.01(-0.15%)
Jul 07, 2010 5.058 5.174 4.964 5.145 195,775 +0.12(+2.35%)
Jul 06, 2010 5.137 5.271 4.987 5.027 370,280 -0.02(-0.47%)
Jul 02, 2010 5.129 5.145 5.035 5.050 143,397 -0.08(-1.53%)
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.