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 31, 2007 4.231 4.291 4.216 4.261 68,919 +0.04(+0.89%)
May 30, 2007 4.231 4.246 4.201 4.223 124,467 -0.05(-1.23%)
May 29, 2007 4.306 4.306 4.201 4.276 129,851 -0.03(-0.70%)
May 25, 2007 4.329 4.352 4.223 4.306 140,077 -0.02(-0.35%)
May 24, 2007 4.291 4.382 4.223 4.321 229,696 +0.01(+0.17%)
May 23, 2007 4.337 4.337 4.222 4.314 123,672 -0.01(-0.17%)
May 22, 2007 4.299 4.352 4.269 4.321 169,002 +0.00(+0.00%)
May 21, 2007 4.118 4.337 4.118 4.321 140,871 +0.19(+4.56%)
May 18, 2007 4.080 4.133 4.042 4.133 154,640 +0.05(+1.29%)
May 17, 2007 4.178 4.193 4.035 4.080 160,726 -0.10(-2.35%)
May 16, 2007 4.042 4.178 4.035 4.178 253,077 +0.16(+3.94%)
May 15, 2007 4.080 4.163 4.005 4.020 381,310 -0.07(-1.66%)
May 14, 2007 4.186 4.223 4.065 4.088 229,113 -0.11(-2.69%)
May 11, 2007 4.133 4.201 4.110 4.201 136,136 +0.07(+1.64%)
May 10, 2007 4.186 4.208 4.110 4.133 264,924 -0.08(-1.97%)
May 09, 2007 4.239 4.269 4.208 4.216 150,980 -0.06(-1.41%)
May 08, 2007 4.269 4.284 4.208 4.276 172,776 -0.03(-0.70%)
May 07, 2007 4.231 4.329 4.231 4.306 185,091 +0.06(+1.42%)
May 04, 2007 4.239 4.291 4.216 4.246 176,799 +0.02(+0.54%)
May 03, 2007 4.291 4.337 4.223 4.223 361,946 -0.08(-1.93%)
May 02, 2007 4.367 4.367 4.261 4.306 224,074 -0.06(-1.38%)
May 01, 2007 4.352 4.450 4.156 4.367 314,731 +0.08(+1.94%)
Apr 30, 2007 4.404 4.404 4.216 4.284 205,245 -0.09(-2.07%)
Apr 27, 2007 4.314 4.457 4.291 4.374 123,115 +0.04(+0.87%)
Apr 26, 2007 4.321 4.525 4.269 4.337 92,514 -0.01(-0.17%)
Apr 25, 2007 4.337 4.374 4.291 4.344 114,185 -0.01(-0.17%)
Apr 24, 2007 4.231 4.367 4.199 4.352 131,278 +0.11(+2.67%)
Apr 23, 2007 4.284 4.284 4.186 4.239 69,870 -0.06(-1.40%)
Apr 20, 2007 4.269 4.328 4.193 4.299 149,488 +0.11(+2.52%)
Apr 19, 2007 4.223 4.269 4.133 4.193 91,847 -0.05(-1.07%)
Apr 18, 2007 4.404 4.404 4.216 4.239 136,271 -0.20(-4.42%)
Apr 17, 2007 4.397 4.450 4.261 4.435 235,300 +0.03(+0.68%)
Apr 16, 2007 4.329 4.420 4.321 4.404 139,939 +0.11(+2.46%)
Apr 13, 2007 4.080 4.321 4.065 4.299 314,131 +0.23(+5.75%)
Apr 12, 2007 3.997 4.080 3.997 4.065 373,946 +0.02(+0.56%)
Apr 11, 2007 4.035 4.042 3.982 4.042 173,974 +0.02(+0.56%)
Apr 10, 2007 3.975 4.035 3.975 4.020 98,692 +0.04(+0.95%)
Apr 09, 2007 4.012 4.027 3.959 3.982 468,924 -0.05(-1.12%)
Apr 05, 2007 4.012 4.042 3.959 4.027 136,916 +0.01(+0.19%)
Apr 04, 2007 3.997 4.035 3.975 4.020 203,283 +0.02(+0.57%)
Apr 03, 2007 4.035 4.058 3.997 3.997 143,301 -0.03(-0.75%)
Apr 02, 2007 4.042 4.073 3.944 4.027 134,078 -0.02(-0.37%)
Mar 30, 2007 4.012 4.042 3.982 4.042 236,372 +0.04(+0.94%)
Mar 29, 2007 3.982 4.012 3.959 4.005 194,823 -0.01(-0.19%)
Mar 28, 2007 4.073 4.080 3.975 4.012 401,057 -0.08(-1.85%)
Mar 27, 2007 4.118 4.118 4.005 4.088 118,058 -0.03(-0.73%)
Mar 26, 2007 4.065 4.118 4.035 4.118 86,135 +0.04(+0.92%)
Mar 23, 2007 4.118 4.125 4.012 4.080 106,382 -0.04(-0.92%)
Mar 22, 2007 4.125 4.125 4.073 4.118 203,061 +0.00(+0.00%)
Mar 21, 2007 4.035 4.118 4.035 4.118 180,360 +0.08(+1.87%)
Mar 20, 2007 4.042 4.073 3.997 4.042 147,900 -0.01(-0.19%)
Mar 19, 2007 4.035 4.118 3.975 4.050 187,271 +0.04(+0.94%)
Mar 16, 2007 4.012 4.058 3.952 4.012 462,684 +0.01(+0.19%)
Mar 15, 2007 4.050 4.088 3.922 4.005 404,589 -0.06(-1.48%)
Mar 14, 2007 4.065 4.133 4.050 4.065 427,540 -0.02(-0.37%)
Mar 13, 2007 4.073 4.133 4.035 4.080 332,006 +0.01(+0.19%)
Mar 12, 2007 4.050 4.088 4.027 4.073 122,757 +0.02(+0.56%)
Mar 09, 2007 4.080 4.080 4.020 4.050 183,383 +0.01(+0.19%)
Mar 08, 2007 4.027 4.058 3.997 4.042 183,598 +0.04(+0.94%)
Mar 07, 2007 3.937 4.027 3.922 4.005 381,405 +0.05(+1.14%)
Mar 06, 2007 3.990 4.035 3.937 3.959 238,379 +0.02(+0.38%)
Mar 05, 2007 3.922 4.035 3.892 3.944 216,317 -0.02(-0.38%)
Mar 02, 2007 3.967 4.035 3.922 3.959 645,110 -0.05(-1.13%)
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.