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 (%)
May 30, 2003 2.150 2.380 2.130 2.230 73,300 +0.04(+1.83%)
May 29, 2003 2.300 2.340 2.150 2.190 94,200 -0.09(-3.95%)
May 28, 2003 2.300 2.360 2.200 2.280 82,100 +0.03(+1.33%)
May 27, 2003 2.140 2.310 2.140 2.250 137,500 +0.05(+2.27%)
May 23, 2003 2.100 2.230 2.100 2.200 115,300 +0.00(+0.00%)
May 22, 2003 2.100 2.220 2.100 2.200 63,500 +0.10(+4.76%)
May 21, 2003 2.100 2.200 2.100 2.100 42,800 -0.05(-2.33%)
May 20, 2003 2.200 2.260 2.080 2.150 62,400 -0.01(-0.46%)
May 19, 2003 2.270 2.390 2.150 2.160 114,100 -0.14(-6.09%)
May 16, 2003 2.490 2.500 2.300 2.300 152,600 -0.15(-6.12%)
May 15, 2003 2.520 2.570 2.310 2.450 133,000 +0.04(+1.66%)
May 14, 2003 2.330 2.500 2.330 2.410 103,300 +0.07(+2.99%)
May 13, 2003 2.390 2.420 2.310 2.340 166,900 -0.05(-2.09%)
May 12, 2003 2.270 2.400 2.270 2.390 177,700 +0.15(+6.70%)
May 09, 2003 2.280 2.370 2.180 2.240 198,000 +0.00(+0.00%)
May 08, 2003 2.240 2.300 2.180 2.240 109,000 +0.01(+0.45%)
May 07, 2003 2.280 2.340 2.200 2.230 103,300 +0.02(+0.90%)
May 06, 2003 2.200 2.310 2.160 2.210 108,200 -0.03(-1.34%)
May 05, 2003 2.210 2.350 2.180 2.240 96,100 +0.08(+3.70%)
May 02, 2003 2.300 2.300 2.150 2.160 142,500 -0.07(-3.14%)
May 01, 2003 2.060 2.350 2.050 2.230 210,800 +0.18(+8.78%)
Apr 30, 2003 2.090 2.120 2.000 2.050 66,300 -0.06(-2.84%)
Apr 29, 2003 2.150 2.200 2.070 2.110 75,900 -0.04(-1.86%)
Apr 28, 2003 2.150 2.160 2.000 2.150 54,100 +0.00(+0.00%)
Apr 25, 2003 2.030 2.150 2.030 2.150 62,700 +0.10(+4.88%)
Apr 24, 2003 2.030 2.150 2.000 2.050 74,100 -0.04(-1.91%)
Apr 23, 2003 1.990 2.120 1.980 2.090 93,200 +0.11(+5.56%)
Apr 22, 2003 1.850 1.980 1.820 1.980 42,200 +0.13(+7.03%)
Apr 21, 2003 1.830 1.860 1.800 1.850 24,100 +0.00(+0.00%)
Apr 17, 2003 1.940 1.950 1.790 1.850 45,300 -0.03(-1.60%)
Apr 16, 2003 1.920 1.920 1.820 1.880 61,300 +0.00(+0.00%)
Apr 15, 2003 1.830 1.930 1.830 1.880 45,900 +0.04(+2.17%)
Apr 14, 2003 1.800 1.940 1.790 1.840 24,500 -0.04(-2.13%)
Apr 11, 2003 1.800 2.030 1.770 1.880 67,600 +0.08(+4.44%)
Apr 10, 2003 1.800 1.860 1.800 1.800 95,900 -0.02(-1.10%)
Apr 09, 2003 1.950 1.950 1.800 1.820 107,600 -0.16(-8.08%)
Apr 08, 2003 1.870 1.980 1.850 1.980 37,000 +0.08(+4.21%)
Apr 07, 2003 2.000 2.020 1.710 1.900 72,800 -0.08(-4.04%)
Apr 04, 2003 1.860 2.030 1.860 1.980 63,700 -0.05(-2.46%)
Apr 03, 2003 1.780 2.090 1.770 2.030 115,700 +0.25(+14.04%)
Apr 02, 2003 1.700 1.800 1.690 1.780 74,100 +0.07(+4.09%)
Apr 01, 2003 1.700 1.750 1.680 1.710 24,400 -0.04(-2.29%)
Mar 31, 2003 1.720 1.780 1.660 1.750 41,954 +0.03(+1.74%)
Mar 28, 2003 1.660 1.740 1.660 1.720 25,026 +0.04(+2.38%)
Mar 27, 2003 1.650 1.690 1.650 1.680 126,300 +0.02(+1.20%)
Mar 26, 2003 1.660 1.690 1.640 1.660 107,500 +0.00(+0.00%)
Mar 25, 2003 1.660 1.700 1.650 1.660 131,400 +0.00(+0.00%)
Mar 24, 2003 1.690 1.710 1.650 1.660 87,537 -0.04(-2.35%)
Mar 21, 2003 1.660 1.700 1.655 1.700 40,302 +0.02(+1.19%)
Mar 20, 2003 1.650 1.680 1.650 1.680 55,741 +0.02(+1.20%)
Mar 19, 2003 1.670 1.700 1.640 1.660 252,967 +0.00(+0.00%)
Mar 18, 2003 1.650 1.700 1.650 1.660 59,500 -0.01(-0.60%)
Mar 17, 2003 1.650 1.700 1.650 1.670 122,000 +0.02(+1.21%)
Mar 14, 2003 1.690 1.700 1.650 1.650 78,088 -0.05(-2.94%)
Mar 13, 2003 1.660 1.700 1.640 1.700 267,200 +0.02(+1.19%)
Mar 12, 2003 1.640 1.680 1.630 1.680 68,617 +0.04(+2.44%)
Mar 11, 2003 1.640 1.700 1.630 1.640 142,800 +0.00(+0.00%)
Mar 10, 2003 1.640 1.690 1.640 1.640 145,400 -0.01(-0.61%)
Mar 07, 2003 1.650 1.680 1.610 1.650 124,600 -0.01(-0.60%)
Mar 06, 2003 1.660 1.690 1.650 1.660 105,100 +0.00(+0.00%)
Mar 05, 2003 1.670 1.700 1.650 1.660 46,900 -0.01(-0.60%)
Mar 04, 2003 1.670 1.700 1.670 1.670 55,400 +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.