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 (%)
Jul 30, 2004 4.782 4.895 4.616 4.714 236,016 -0.03(-0.64%)
Jul 29, 2004 5.008 5.242 4.570 4.744 433,051 -0.18(-3.68%)
Jul 28, 2004 5.015 5.015 4.759 4.925 167,996 -0.09(-1.80%)
Jul 27, 2004 4.864 5.015 4.759 5.015 166,802 +0.20(+4.07%)
Jul 26, 2004 4.902 5.128 4.714 4.819 190,404 -0.14(-2.89%)
Jul 23, 2004 5.045 5.166 4.834 4.963 224,348 -0.20(-3.80%)
Jul 22, 2004 4.902 5.174 4.789 5.159 174,758 +0.20(+3.95%)
Jul 21, 2004 5.279 5.279 4.955 4.963 287,463 -0.26(-4.91%)
Jul 20, 2004 5.166 5.249 4.963 5.219 143,466 +0.10(+1.91%)
Jul 19, 2004 5.113 5.189 4.699 5.121 301,385 +0.05(+1.04%)
Jul 16, 2004 5.174 5.226 4.940 5.068 184,968 -0.10(-1.90%)
Jul 15, 2004 5.166 5.272 5.098 5.166 145,853 -0.04(-0.72%)
Jul 14, 2004 4.963 5.264 4.902 5.204 278,314 +0.18(+3.60%)
Jul 13, 2004 4.940 5.128 4.940 5.023 135,378 +0.01(+0.15%)
Jul 12, 2004 5.068 5.083 4.932 5.015 220,635 -0.02(-0.43%)
Jul 09, 2004 4.917 5.106 4.917 5.037 191,067 +0.06(+1.20%)
Jul 08, 2004 5.166 5.166 4.902 4.978 248,082 -0.26(-4.90%)
Jul 07, 2004 5.279 5.279 5.136 5.234 174,758 -0.03(-0.57%)
Jul 06, 2004 5.272 5.309 5.068 5.264 398,974 -0.07(-1.27%)
Jul 02, 2004 5.392 5.468 5.204 5.332 223,155 -0.06(-1.12%)
Jul 01, 2004 5.287 5.475 5.242 5.392 390,488 +0.00(+0.00%)
Jun 30, 2004 5.302 5.407 5.136 5.392 509,690 +0.04(+0.70%)
Jun 29, 2004 5.257 5.400 5.068 5.355 604,229 +0.15(+2.90%)
Jun 28, 2004 4.902 5.249 4.864 5.204 739,740 +0.34(+6.98%)
Jun 25, 2004 4.570 4.876 4.563 4.864 783,894 +0.26(+5.74%)
Jun 24, 2004 4.638 4.721 4.533 4.601 401,095 -0.05(-0.97%)
Jun 23, 2004 4.548 4.819 4.548 4.646 314,114 +0.05(+1.15%)
Jun 22, 2004 4.480 4.676 4.435 4.593 263,728 +0.00(+0.00%)
Jun 21, 2004 4.661 4.759 4.487 4.593 239,994 -0.04(-0.81%)
Jun 18, 2004 4.608 4.789 4.548 4.631 482,641 -0.07(-1.44%)
Jun 17, 2004 4.857 4.887 4.646 4.699 304,169 -0.11(-2.20%)
Jun 16, 2004 4.668 4.804 4.623 4.804 503,590 +0.20(+4.43%)
Jun 15, 2004 4.525 4.616 4.510 4.601 386,908 +0.11(+2.52%)
Jun 14, 2004 4.578 4.593 4.450 4.487 321,672 -0.20(-4.19%)
Jun 10, 2004 4.548 4.751 4.540 4.683 256,436 +0.23(+5.25%)
Jun 09, 2004 4.495 4.902 4.412 4.450 872,864 +0.00(+0.00%)
Jun 08, 2004 4.638 4.638 4.427 4.450 174,625 -0.13(-2.80%)
Jun 07, 2004 4.721 4.782 4.450 4.578 569,755 -0.09(-1.94%)
Jun 04, 2004 4.540 4.714 4.435 4.668 590,439 +0.22(+4.92%)
Jun 03, 2004 4.042 4.525 4.035 4.450 719,055 +0.35(+8.66%)
Jun 02, 2004 4.095 4.193 4.035 4.095 164,416 -0.02(-0.55%)
Jun 01, 2004 4.186 4.193 4.035 4.118 112,174 -0.05(-1.09%)
May 28, 2004 4.171 4.223 4.079 4.163 98,649 -0.14(-3.16%)
May 27, 2004 4.201 4.337 4.148 4.299 88,042 +0.06(+1.42%)
May 26, 2004 4.035 4.239 4.030 4.239 124,638 +0.17(+4.27%)
May 25, 2004 4.035 4.276 3.997 4.065 207,774 -0.04(-0.92%)
May 24, 2004 4.035 4.103 3.975 4.103 85,390 +0.11(+2.64%)
May 21, 2004 4.042 4.042 3.929 3.997 99,312 -0.01(-0.19%)
May 20, 2004 3.975 4.027 3.922 4.005 262,535 +0.02(+0.38%)
May 19, 2004 3.959 4.208 3.959 3.990 191,332 +0.01(+0.19%)
May 18, 2004 4.012 4.208 3.922 3.982 170,250 -0.10(-2.40%)
May 17, 2004 4.080 4.254 4.020 4.080 149,433 -0.26(-5.91%)
May 14, 2004 4.171 4.359 4.163 4.337 228,591 +0.03(+0.70%)
May 13, 2004 4.344 4.359 4.201 4.306 120,792 -0.02(-0.35%)
May 12, 2004 4.208 4.367 4.073 4.321 156,725 +0.05(+1.24%)
May 11, 2004 4.027 4.374 3.975 4.269 151,156 +0.36(+9.27%)
May 10, 2004 4.080 4.103 3.846 3.907 449,360 -0.18(-4.43%)
May 07, 2004 4.178 4.294 4.080 4.088 173,565 -0.12(-2.87%)
May 06, 2004 4.148 4.299 4.080 4.208 184,172 -0.05(-1.06%)
May 05, 2004 4.306 4.359 4.148 4.254 248,480 -0.02(-0.53%)
May 04, 2004 4.254 4.291 4.110 4.276 136,306 +0.11(+2.53%)
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.