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 (%)
Aug 31, 2004 4.073 4.103 3.846 4.080 288,391 +0.08(+2.08%)
Aug 30, 2004 4.110 4.124 3.944 3.997 278,844 -0.11(-2.75%)
Aug 27, 2004 4.261 4.276 4.073 4.110 209,630 -0.09(-2.15%)
Aug 26, 2004 4.291 4.314 4.148 4.201 187,487 -0.10(-2.28%)
Aug 25, 2004 4.427 4.435 4.148 4.299 303,241 -0.11(-2.56%)
Aug 24, 2004 4.291 4.412 4.231 4.412 64,970 +0.15(+3.54%)
Aug 23, 2004 4.367 4.389 4.231 4.261 65,766 -0.03(-0.70%)
Aug 20, 2004 4.412 4.487 4.231 4.291 164,151 -0.11(-2.40%)
Aug 19, 2004 4.442 4.563 4.314 4.397 114,295 -0.10(-2.18%)
Aug 18, 2004 4.525 4.525 4.359 4.495 172,491 +0.05(+1.19%)
Aug 17, 2004 4.412 4.510 4.306 4.442 300,457 +0.14(+3.33%)
Aug 16, 2004 4.148 4.306 4.080 4.299 289,452 +0.22(+5.36%)
Aug 13, 2004 4.163 4.163 4.027 4.080 129,278 +0.01(+0.19%)
Aug 12, 2004 4.193 4.223 4.027 4.073 214,536 -0.15(-3.57%)
Aug 11, 2004 4.163 4.329 4.125 4.223 169,852 -0.08(-1.93%)
Aug 10, 2004 4.156 4.306 4.125 4.306 202,205 +0.16(+3.82%)
Aug 09, 2004 4.254 4.278 4.118 4.148 307,087 -0.07(-1.61%)
Aug 06, 2004 4.382 4.382 4.110 4.216 244,105 -0.08(-1.93%)
Aug 05, 2004 4.480 4.480 4.299 4.299 146,648 -0.13(-2.90%)
Aug 04, 2004 4.412 4.518 4.299 4.427 276,192 -0.07(-1.51%)
Aug 03, 2004 4.525 4.646 4.412 4.495 259,759 -0.07(-1.49%)
Aug 02, 2004 4.691 4.834 4.533 4.563 334,136 -0.15(-3.20%)
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%)
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.