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 30, 2011 11.04 11.10 10.93 10.99 186,940 -0.06(-0.52%)
Dec 29, 2011 10.85 11.11 10.82 11.04 188,755 +0.20(+1.83%)
Dec 28, 2011 10.86 10.94 10.68 10.85 212,387 +0.02(+0.15%)
Dec 27, 2011 10.80 10.96 10.59 10.83 152,290 -0.01(-0.08%)
Dec 23, 2011 10.75 10.87 10.64 10.84 127,914 -0.11(-0.98%)
Dec 21, 2011 10.94 10.95 10.47 10.94 235,745 +0.04(+0.38%)
Dec 20, 2011 10.52 10.94 10.52 10.90 297,614 +0.58(+5.60%)
Dec 19, 2011 10.38 10.58 10.28 10.33 289,255 -0.02(-0.16%)
Dec 16, 2011 10.44 10.58 10.23 10.34 468,322 -0.01(-0.08%)
Dec 15, 2011 10.08 10.35 9.962 10.35 282,003 +0.37(+3.72%)
Dec 14, 2011 10.04 10.17 9.874 9.979 324,731 -0.13(-1.28%)
Dec 13, 2011 10.33 10.46 10.07 10.11 205,907 -0.15(-1.42%)
Dec 12, 2011 10.14 10.31 9.987 10.25 333,770 -0.01(-0.08%)
Dec 09, 2011 10.24 10.38 10.11 10.26 554,832 +0.08(+0.79%)
Dec 08, 2011 10.77 10.77 10.16 10.18 362,668 -0.67(-6.18%)
Dec 07, 2011 10.77 10.94 10.44 10.85 318,752 +0.04(+0.37%)
Dec 06, 2011 11.08 11.11 10.74 10.81 328,155 -0.27(-2.48%)
Dec 05, 2011 11.13 11.15 10.99 11.09 283,623 +0.10(+0.88%)
Dec 02, 2011 10.74 11.05 10.74 10.99 396,091 +0.40(+3.74%)
Dec 01, 2011 10.55 10.63 10.43 10.59 269,328 +0.08(+0.77%)
Nov 30, 2011 10.44 10.59 10.36 10.51 651,798 +0.44(+4.42%)
Nov 29, 2011 10.09 10.22 9.890 10.07 135,085 -0.05(-0.48%)
Nov 28, 2011 9.672 10.12 9.639 10.12 321,529 +0.57(+6.02%)
Nov 25, 2011 9.833 9.979 9.510 9.542 112,629 -0.31(-3.12%)
Nov 23, 2011 10.12 10.16 9.793 9.850 288,512 -0.34(-3.33%)
Nov 22, 2011 10.28 10.38 10.12 10.19 221,323 -0.08(-0.79%)
Nov 21, 2011 10.30 10.36 10.12 10.27 243,125 -0.23(-2.16%)
Nov 18, 2011 10.42 10.51 10.31 10.50 154,523 +0.07(+0.70%)
Nov 17, 2011 10.61 10.68 10.31 10.42 181,553 -0.19(-1.75%)
Nov 16, 2011 10.84 10.88 10.60 10.61 200,125 -0.34(-3.10%)
Nov 15, 2011 10.75 10.98 10.57 10.95 259,226 +0.17(+1.58%)
Nov 14, 2011 10.86 10.99 10.65 10.78 237,799 -0.10(-0.89%)
Nov 11, 2011 10.86 10.91 10.71 10.88 251,270 +0.11(+0.98%)
Nov 10, 2011 10.90 10.94 10.67 10.77 271,895 +0.02(+0.15%)
Nov 09, 2011 11.07 11.16 10.73 10.76 332,087 -0.57(-5.07%)
Nov 08, 2011 11.32 11.33 11.05 11.33 460,908 +0.02(+0.21%)
Nov 07, 2011 11.35 11.36 11.01 11.31 335,357 -0.05(-0.43%)
Nov 04, 2011 10.91 11.39 10.86 11.35 734,731 +0.11(+1.01%)
Nov 03, 2011 11.12 11.27 10.90 11.24 421,144 +0.22(+1.98%)
Nov 02, 2011 10.95 11.23 10.78 11.02 328,897 +0.21(+1.94%)
Nov 01, 2011 10.79 11.11 10.42 10.81 412,718 -0.36(-3.19%)
Oct 31, 2011 11.27 11.35 11.11 11.17 378,005 -0.34(-2.95%)
Oct 28, 2011 11.50 11.56 11.44 11.51 464,397 -0.02(-0.14%)
Oct 27, 2011 11.69 11.69 11.26 11.52 973,086 +0.15(+1.35%)
Oct 26, 2011 10.96 11.71 10.87 11.37 1,193,599 +0.53(+4.93%)
Oct 25, 2011 10.81 10.95 10.65 10.84 427,322 -0.03(-0.30%)
Oct 24, 2011 10.34 10.97 10.34 10.87 494,890 +0.57(+5.49%)
Oct 21, 2011 9.914 10.32 9.874 10.30 361,491 +0.52(+5.29%)
Oct 20, 2011 9.898 10.04 9.542 9.785 108,875 -0.14(-1.39%)
Oct 19, 2011 10.05 10.11 9.753 9.922 224,280 -0.15(-1.45%)
Oct 18, 2011 9.607 10.14 9.437 10.07 308,136 +0.48(+4.97%)
Oct 17, 2011 9.866 9.866 9.550 9.591 253,616 -0.36(-3.58%)
Oct 14, 2011 9.769 9.995 9.696 9.947 210,990 +0.31(+3.19%)
Oct 13, 2011 9.623 9.680 9.567 9.639 219,228 -0.04(-0.42%)
Oct 12, 2011 9.736 9.753 9.599 9.680 312,491 +0.03(+0.34%)
Oct 11, 2011 9.542 9.761 9.502 9.647 318,291 +0.06(+0.68%)
Oct 10, 2011 9.494 9.599 9.413 9.583 391,324 +0.23(+2.51%)
Oct 07, 2011 9.607 9.631 9.275 9.348 301,190 -0.23(-2.36%)
Oct 06, 2011 9.486 9.607 9.308 9.575 357,949 +0.04(+0.42%)
Oct 05, 2011 9.769 9.769 9.332 9.534 375,467 -0.19(-2.00%)
Oct 04, 2011 8.968 9.736 8.863 9.728 715,278 +0.67(+7.41%)
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.