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 (%)
Oct 31, 2019 20.10 23.83 17.54 22.99 968,315 +2.74(+13.51%)
Oct 30, 2019 20.44 20.44 20.01 20.25 237,539 -0.15(-0.72%)
Oct 29, 2019 19.88 20.45 19.85 20.40 297,559 +0.50(+2.51%)
Oct 28, 2019 19.86 20.05 19.81 19.90 305,056 +0.10(+0.49%)
Oct 25, 2019 19.85 20.14 19.75 19.81 249,194 -0.12(-0.59%)
Oct 24, 2019 20.01 20.01 19.79 19.92 153,550 +0.06(+0.30%)
Oct 23, 2019 20.19 20.27 19.79 19.86 190,773 -0.40(-1.98%)
Oct 22, 2019 20.66 20.66 20.10 20.26 176,317 -0.33(-1.61%)
Oct 21, 2019 20.31 20.66 20.21 20.60 202,278 +0.38(+1.89%)
Oct 18, 2019 20.56 20.61 20.04 20.22 247,659 -0.45(-2.18%)
Oct 17, 2019 20.55 20.87 20.53 20.67 293,165 +0.15(+0.71%)
Oct 16, 2019 20.16 20.55 20.07 20.52 393,406 +0.34(+1.67%)
Oct 15, 2019 19.91 20.26 19.87 20.18 307,465 +0.29(+1.45%)
Oct 14, 2019 20.03 20.23 19.62 19.89 163,950 -0.20(-0.97%)
Oct 11, 2019 20.32 20.53 20.08 20.09 266,789 -0.03(-0.15%)
Oct 10, 2019 20.01 20.19 19.92 20.12 244,716 +0.11(+0.54%)
Oct 09, 2019 20.51 20.51 19.74 20.01 275,134 +0.41(+2.09%)
Oct 08, 2019 19.76 19.86 19.57 19.60 388,852 -0.34(-1.72%)
Oct 07, 2019 20.05 20.08 19.89 19.94 439,904 -0.17(-0.85%)
Oct 04, 2019 19.82 20.12 19.81 20.11 170,937 +0.34(+1.71%)
Oct 03, 2019 19.86 19.92 19.56 19.78 162,038 -0.11(-0.54%)
Oct 02, 2019 19.82 19.90 19.63 19.88 371,264 -0.03(-0.15%)
Oct 01, 2019 20.24 20.60 19.91 19.91 224,213 -0.27(-1.36%)
Sep 30, 2019 19.95 20.40 19.95 20.19 301,975 +0.21(+1.08%)
Sep 27, 2019 20.28 20.32 19.90 19.97 217,380 -0.24(-1.21%)
Sep 26, 2019 20.51 20.64 20.20 20.22 241,159 -0.39(-1.90%)
Sep 25, 2019 20.20 21.23 20.07 20.61 338,435 +0.39(+1.93%)
Sep 24, 2019 20.02 20.37 20.00 20.22 366,166 +0.30(+1.50%)
Sep 23, 2019 19.85 20.02 19.68 19.92 289,769 +0.06(+0.32%)
Sep 20, 2019 20.39 20.39 19.71 19.85 1,028,693 -0.52(-2.54%)
Sep 19, 2019 20.67 20.91 20.30 20.37 269,076 -0.21(-1.00%)
Sep 18, 2019 20.72 20.87 20.31 20.58 514,639 -0.26(-1.27%)
Sep 17, 2019 20.17 20.98 19.26 20.84 424,969 -0.46(-2.16%)
Sep 16, 2019 21.16 21.42 21.08 21.30 321,314 +0.07(+0.32%)
Sep 13, 2019 21.34 21.40 20.99 21.23 437,931 -0.13(-0.60%)
Sep 12, 2019 21.29 21.49 21.11 21.36 439,682 +0.14(+0.65%)
Sep 11, 2019 20.68 21.27 20.55 21.22 556,660 +0.65(+3.18%)
Sep 10, 2019 20.24 20.57 20.19 20.57 916,234 +0.26(+1.30%)
Sep 09, 2019 20.41 20.50 20.17 20.30 422,924 +0.00(+0.00%)
Sep 06, 2019 20.75 20.75 20.17 20.30 334,816 -0.47(-2.26%)
Sep 05, 2019 20.62 21.16 20.58 20.77 430,088 +0.38(+1.87%)
Sep 04, 2019 20.15 20.42 19.90 20.39 574,754 +0.42(+2.10%)
Sep 03, 2019 20.24 20.33 19.91 19.97 419,625 -0.30(-1.49%)
Aug 30, 2019 20.48 20.50 20.17 20.27 623,321 -0.09(-0.43%)
Aug 29, 2019 20.27 20.54 20.21 20.36 332,542 +0.25(+1.26%)
Aug 28, 2019 19.67 20.14 19.58 20.11 379,643 +0.48(+2.43%)
Aug 27, 2019 19.78 19.98 19.52 19.63 238,300 -0.02(-0.10%)
Aug 26, 2019 19.59 19.69 19.47 19.65 269,215 +0.32(+1.66%)
Aug 23, 2019 19.90 19.90 19.30 19.33 516,421 -0.47(-2.36%)
Aug 22, 2019 19.96 20.05 19.71 19.80 215,061 -0.22(-1.12%)
Aug 21, 2019 20.02 20.23 19.92 20.02 389,824 +0.07(+0.34%)
Aug 20, 2019 19.91 20.04 19.60 19.95 315,806 -0.04(-0.19%)
Aug 19, 2019 20.22 20.28 19.91 19.99 489,889 +0.01(+0.05%)
Aug 16, 2019 19.70 20.00 19.65 19.98 349,758 +0.46(+2.34%)
Aug 15, 2019 19.56 19.59 19.40 19.52 479,227 -0.10(-0.50%)
Aug 14, 2019 19.88 19.88 19.48 19.62 253,186 -0.39(-1.95%)
Aug 13, 2019 20.12 20.27 19.99 20.01 199,015 -0.10(-0.48%)
Aug 12, 2019 20.17 20.25 19.97 20.11 162,315 -0.10(-0.48%)
Aug 09, 2019 20.55 20.74 20.07 20.21 468,671 -0.41(-1.98%)
Aug 08, 2019 20.83 20.83 19.90 20.62 410,939 +0.22(+1.10%)
Aug 07, 2019 20.21 20.50 19.80 20.39 611,666 -0.06(-0.29%)
Aug 06, 2019 20.66 20.85 20.43 20.45 574,864 -0.14(-0.66%)
Aug 05, 2019 20.77 20.99 20.37 20.59 720,747 -0.90(-4.17%)
Aug 02, 2019 21.96 22.24 21.45 21.48 1,390,098 -0.56(-2.52%)
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.