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 29, 2017 15.66 15.66 15.66 0 -0.09(-0.60%)
Dec 28, 2017 15.80 15.95 15.67 15.76 676,891 +0.00(+0.00%)
Dec 27, 2017 15.95 16.04 15.71 15.76 470,936 -0.24(-1.47%)
Dec 26, 2017 16.14 16.28 15.90 15.99 491,677 -0.24(-1.45%)
Dec 22, 2017 16.42 16.51 16.14 16.23 778,434 -0.28(-1.71%)
Dec 21, 2017 16.65 16.70 16.47 16.51 500,450 -0.19(-1.13%)
Dec 20, 2017 16.84 16.89 16.51 16.70 662,165 -0.09(-0.56%)
Dec 19, 2017 16.75 16.94 16.25 16.80 927,835 +0.05(+0.28%)
Dec 18, 2017 17.36 17.64 16.70 16.75 885,698 -0.57(-3.27%)
Dec 15, 2017 17.17 17.79 16.70 17.31 8,996,723 +0.24(+1.38%)
Dec 14, 2017 17.27 17.83 17.08 17.08 1,871,134 -0.14(-0.82%)
Dec 13, 2017 17.22 17.60 17.17 17.22 1,535,951 +0.00(+0.00%)
Dec 12, 2017 16.70 17.69 16.65 17.22 2,647,090 +0.42(+2.53%)
Dec 11, 2017 15.80 16.94 15.80 16.80 1,871,596 +1.37(+8.87%)
Dec 08, 2017 15.47 15.52 15.29 15.43 342,953 +0.00(+0.00%)
Dec 07, 2017 15.10 15.66 15.05 15.43 595,715 +0.38(+2.51%)
Dec 06, 2017 15.29 15.29 15.05 15.05 227,900 -0.24(-1.54%)
Dec 05, 2017 15.62 15.71 15.29 15.29 278,087 -0.33(-2.11%)
Dec 04, 2017 16.04 16.04 15.57 15.62 415,241 -0.25(-1.61%)
Dec 01, 2017 15.59 15.96 15.31 15.87 719,921 +0.28(+1.81%)
Nov 30, 2017 15.59 15.68 15.45 15.59 523,921 +0.09(+0.61%)
Nov 29, 2017 15.31 15.59 15.26 15.50 490,394 +0.14(+0.92%)
Nov 28, 2017 15.07 15.45 15.07 15.35 295,566 +0.23(+1.55%)
Nov 27, 2017 15.31 15.35 15.07 15.12 325,499 -0.14(-0.92%)
Nov 24, 2017 15.31 15.45 15.21 15.26 281,317 -0.05(-0.31%)
Nov 22, 2017 15.64 15.64 15.21 15.31 341,799 -0.42(-2.69%)
Nov 21, 2017 15.31 15.73 15.21 15.73 439,753 +0.47(+3.08%)
Nov 20, 2017 15.12 15.33 15.03 15.26 380,117 +0.14(+0.93%)
Nov 17, 2017 15.03 15.26 14.98 15.12 953,920 +0.00(+0.00%)
Nov 16, 2017 14.84 15.17 14.84 15.12 312,589 +0.28(+1.90%)
Nov 15, 2017 14.98 15.12 14.84 14.84 254,830 -0.19(-1.25%)
Nov 14, 2017 14.74 15.21 14.67 15.03 618,690 +0.28(+1.91%)
Nov 13, 2017 14.93 15.12 14.72 14.74 887,088 -0.19(-1.26%)
Nov 10, 2017 14.84 15.17 14.74 14.93 558,340 +0.14(+0.95%)
Nov 09, 2017 14.65 14.84 14.56 14.79 398,577 +0.00(+0.00%)
Nov 08, 2017 14.79 14.91 14.72 14.79 441,846 -0.09(-0.63%)
Nov 07, 2017 14.93 14.98 14.77 14.88 468,920 -0.09(-0.63%)
Nov 06, 2017 14.98 15.17 14.93 14.98 459,072 +0.00(+0.00%)
Nov 03, 2017 15.50 15.50 14.74 14.98 914,586 -0.56(-3.63%)
Nov 02, 2017 16.95 16.95 15.50 15.54 785,066 +0.09(+0.61%)
Nov 01, 2017 16.06 16.06 15.28 15.45 465,754 -0.52(-3.24%)
Oct 31, 2017 15.68 16.06 15.59 15.96 511,468 +0.33(+2.10%)
Oct 30, 2017 15.87 15.87 15.50 15.64 343,786 -0.33(-2.06%)
Oct 27, 2017 15.96 16.11 15.73 15.96 289,043 +0.00(+0.00%)
Oct 26, 2017 16.11 16.11 15.78 15.96 208,217 +0.00(+0.00%)
Oct 25, 2017 15.78 16.01 15.59 15.96 435,005 +0.14(+0.89%)
Oct 24, 2017 16.39 16.48 15.73 15.82 520,791 -0.42(-2.60%)
Oct 23, 2017 16.62 16.67 16.25 16.25 347,319 -0.47(-2.81%)
Oct 20, 2017 16.43 16.72 16.25 16.72 581,695 +0.42(+2.59%)
Oct 19, 2017 16.58 16.58 16.06 16.29 255,506 -0.28(-1.70%)
Oct 18, 2017 16.25 16.69 16.20 16.58 317,151 +0.42(+2.62%)
Oct 17, 2017 16.29 16.29 16.04 16.15 326,111 -0.28(-1.71%)
Oct 16, 2017 16.43 16.48 16.20 16.43 368,373 +0.00(+0.00%)
Oct 13, 2017 16.39 16.72 16.32 16.43 584,948 +0.05(+0.29%)
Oct 12, 2017 16.34 16.53 16.25 16.39 360,434 +0.00(+0.00%)
Oct 11, 2017 16.53 16.76 16.25 16.39 372,425 -0.19(-1.13%)
Oct 10, 2017 16.34 16.72 16.25 16.58 528,987 +0.23(+1.44%)
Oct 09, 2017 16.20 16.39 16.15 16.34 254,999 +0.09(+0.58%)
Oct 06, 2017 16.20 16.34 16.01 16.25 293,729 +0.05(+0.29%)
Oct 05, 2017 16.29 16.39 16.11 16.20 599,795 -0.09(-0.58%)
Oct 04, 2017 16.29 16.48 16.20 16.29 298,316 +0.05(+0.29%)
Oct 03, 2017 16.15 16.39 16.01 16.25 544,190 +0.14(+0.87%)
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.