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 (%)
Jan 30, 2004 5.845 6.184 5.807 5.973 507,038 +0.20(+3.39%)
Jan 29, 2004 5.966 6.162 4.374 5.777 3,192,193 -0.07(-1.16%)
Jan 28, 2004 6.373 6.373 5.845 5.845 763,607 -0.49(-7.74%)
Jan 27, 2004 6.478 6.478 6.245 6.335 683,255 -0.11(-1.75%)
Jan 26, 2004 6.222 6.486 6.184 6.448 716,006 +0.16(+2.52%)
Jan 23, 2004 6.222 6.380 6.079 6.290 668,139 +0.19(+3.09%)
Jan 22, 2004 6.675 6.675 6.071 6.101 708,978 -0.57(-8.59%)
Jan 21, 2004 6.260 6.675 6.169 6.675 1,348,610 +0.27(+4.24%)
Jan 20, 2004 6.033 6.471 6.033 6.403 685,111 +0.30(+4.94%)
Jan 16, 2004 6.561 6.584 5.762 6.101 993,922 -0.43(-6.58%)
Jan 15, 2004 6.546 6.561 6.411 6.531 356,182 +0.02(+0.23%)
Jan 14, 2004 6.426 6.659 6.395 6.516 449,490 +0.13(+2.01%)
Jan 13, 2004 6.335 6.418 6.267 6.388 458,570 +0.07(+1.07%)
Jan 12, 2004 6.365 6.411 6.260 6.320 253,924 +0.06(+0.96%)
Jan 09, 2004 6.267 6.373 6.154 6.260 292,923 -0.06(-0.95%)
Jan 08, 2004 6.245 6.373 6.116 6.320 358,620 -0.02(-0.36%)
Jan 07, 2004 6.230 6.463 6.124 6.343 511,903 +0.11(+1.82%)
Jan 06, 2004 6.260 6.260 6.033 6.230 273,540 +0.00(+0.00%)
Jan 05, 2004 6.086 6.260 5.996 6.230 385,184 +0.14(+2.35%)
Jan 02, 2004 6.011 6.251 5.973 6.086 324,456 +0.03(+0.50%)
Dec 31, 2003 6.441 6.441 5.845 6.056 662,570 -0.27(-4.29%)
Dec 30, 2003 6.403 6.411 6.162 6.328 565,628 -0.06(-0.94%)
Dec 29, 2003 6.033 6.388 6.033 6.388 1,055,834 +0.32(+5.22%)
Dec 26, 2003 6.094 6.094 6.026 6.071 204,082 +0.04(+0.63%)
Dec 24, 2003 5.996 6.094 5.958 6.033 577,705 +0.06(+1.01%)
Dec 23, 2003 5.769 6.011 5.590 5.973 1,042,429 +0.35(+6.17%)
Dec 22, 2003 5.641 5.656 5.490 5.626 326,283 -0.03(-0.53%)
Dec 19, 2003 5.490 5.664 5.347 5.656 467,766 +0.17(+3.16%)
Dec 18, 2003 5.317 5.679 5.279 5.483 1,031,613 +0.20(+3.86%)
Dec 17, 2003 5.257 5.317 5.166 5.279 222,614 -0.05(-0.85%)
Dec 16, 2003 5.325 5.430 5.015 5.325 812,717 +0.06(+1.15%)
Dec 15, 2003 5.453 5.506 5.136 5.264 505,790 -0.05(-0.99%)
Dec 12, 2003 5.279 5.392 5.128 5.317 407,321 -0.02(-0.28%)
Dec 11, 2003 5.204 5.362 5.128 5.332 437,661 +0.14(+2.76%)
Dec 10, 2003 5.317 5.392 5.128 5.189 556,523 -0.08(-1.43%)
Dec 09, 2003 5.166 5.385 5.159 5.264 593,118 +0.19(+3.71%)
Dec 08, 2003 5.204 5.287 4.978 5.076 406,947 -0.13(-2.46%)
Dec 05, 2003 5.144 5.264 4.925 5.204 343,543 +0.06(+1.17%)
Dec 04, 2003 5.265 5.521 5.091 5.144 483,045 -0.21(-3.94%)
Dec 03, 2003 5.513 5.634 5.121 5.355 533,404 -0.19(-3.40%)
Dec 02, 2003 5.792 5.845 5.415 5.543 587,455 -0.11(-2.00%)
Dec 01, 2003 5.053 5.664 5.017 5.656 1,022,719 +0.35(+6.53%)
Nov 28, 2003 5.294 5.355 4.985 5.309 456,508 -0.06(-1.12%)
Nov 26, 2003 5.030 5.370 4.917 5.370 833,409 +0.39(+7.88%)
Nov 25, 2003 5.166 5.233 4.864 4.978 473,953 -0.21(-4.07%)
Nov 24, 2003 5.053 5.204 5.030 5.189 396,768 +0.22(+4.40%)
Nov 21, 2003 4.782 5.144 4.751 4.970 587,554 +0.15(+3.13%)
Nov 20, 2003 4.570 5.008 4.570 4.819 610,663 +0.15(+3.23%)
Nov 19, 2003 4.450 4.714 4.450 4.668 887,285 +0.13(+2.82%)
Nov 18, 2003 4.676 4.729 4.442 4.540 521,241 -0.02(-0.50%)
Nov 17, 2003 4.970 5.030 4.389 4.563 1,088,107 -0.38(-7.63%)
Nov 14, 2003 5.257 5.302 4.902 4.940 626,283 -0.32(-6.03%)
Nov 13, 2003 5.128 5.287 5.091 5.257 355,957 -0.02(-0.43%)
Nov 12, 2003 5.302 5.370 5.100 5.279 807,897 +0.01(+0.13%)
Nov 11, 2003 4.880 5.340 4.849 5.272 893,505 +0.37(+7.55%)
Nov 10, 2003 5.204 5.355 4.864 4.902 999,374 -0.35(-6.74%)
Nov 07, 2003 4.827 5.279 4.751 5.257 2,533,803 +0.48(+10.11%)
Nov 06, 2003 4.510 4.827 4.450 4.774 1,656,552 +0.25(+5.50%)
Nov 05, 2003 4.450 4.525 4.171 4.525 580,423 +0.12(+2.74%)
Nov 04, 2003 4.186 4.480 4.125 4.404 834,487 +0.26(+6.22%)
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.