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 (%)
Nov 30, 2011 10.44 10.59 10.36 10.51 651,798 +0.44(+4.42%)
Nov 29, 2011 10.09 10.22 9.890 10.07 135,085 -0.05(-0.48%)
Nov 28, 2011 9.672 10.12 9.639 10.12 321,529 +0.57(+6.02%)
Nov 25, 2011 9.833 9.979 9.510 9.542 112,629 -0.31(-3.12%)
Nov 23, 2011 10.12 10.16 9.793 9.850 288,512 -0.34(-3.33%)
Nov 22, 2011 10.28 10.38 10.12 10.19 221,323 -0.08(-0.79%)
Nov 21, 2011 10.30 10.36 10.12 10.27 243,125 -0.23(-2.16%)
Nov 18, 2011 10.42 10.51 10.31 10.50 154,523 +0.07(+0.70%)
Nov 17, 2011 10.61 10.68 10.31 10.42 181,553 -0.19(-1.75%)
Nov 16, 2011 10.84 10.88 10.60 10.61 200,125 -0.34(-3.10%)
Nov 15, 2011 10.75 10.98 10.57 10.95 259,226 +0.17(+1.58%)
Nov 14, 2011 10.86 10.99 10.65 10.78 237,799 -0.10(-0.89%)
Nov 11, 2011 10.86 10.91 10.71 10.88 251,270 +0.11(+0.98%)
Nov 10, 2011 10.90 10.94 10.67 10.77 271,895 +0.02(+0.15%)
Nov 09, 2011 11.07 11.16 10.73 10.76 332,087 -0.57(-5.07%)
Nov 08, 2011 11.32 11.33 11.05 11.33 460,908 +0.02(+0.21%)
Nov 07, 2011 11.35 11.36 11.01 11.31 335,357 -0.05(-0.43%)
Nov 04, 2011 10.91 11.39 10.86 11.35 734,731 +0.11(+1.01%)
Nov 03, 2011 11.12 11.27 10.90 11.24 421,144 +0.22(+1.98%)
Nov 02, 2011 10.95 11.23 10.78 11.02 328,897 +0.21(+1.94%)
Nov 01, 2011 10.79 11.11 10.42 10.81 412,718 -0.36(-3.19%)
Oct 31, 2011 11.27 11.35 11.11 11.17 378,005 -0.34(-2.95%)
Oct 28, 2011 11.50 11.56 11.44 11.51 464,397 -0.02(-0.14%)
Oct 27, 2011 11.69 11.69 11.26 11.52 973,086 +0.15(+1.35%)
Oct 26, 2011 10.96 11.71 10.87 11.37 1,193,599 +0.53(+4.93%)
Oct 25, 2011 10.81 10.95 10.65 10.84 427,322 -0.03(-0.30%)
Oct 24, 2011 10.34 10.97 10.34 10.87 494,890 +0.57(+5.49%)
Oct 21, 2011 9.914 10.32 9.874 10.30 361,491 +0.52(+5.29%)
Oct 20, 2011 9.898 10.04 9.542 9.785 108,875 -0.14(-1.39%)
Oct 19, 2011 10.05 10.11 9.753 9.922 224,280 -0.15(-1.45%)
Oct 18, 2011 9.607 10.14 9.437 10.07 308,136 +0.48(+4.97%)
Oct 17, 2011 9.866 9.866 9.550 9.591 253,616 -0.36(-3.58%)
Oct 14, 2011 9.769 9.995 9.696 9.947 210,990 +0.31(+3.19%)
Oct 13, 2011 9.623 9.680 9.567 9.639 219,228 -0.04(-0.42%)
Oct 12, 2011 9.736 9.753 9.599 9.680 312,491 +0.03(+0.34%)
Oct 11, 2011 9.542 9.761 9.502 9.647 318,291 +0.06(+0.68%)
Oct 10, 2011 9.494 9.599 9.413 9.583 391,324 +0.23(+2.51%)
Oct 07, 2011 9.607 9.631 9.275 9.348 301,190 -0.23(-2.36%)
Oct 06, 2011 9.486 9.607 9.308 9.575 357,949 +0.04(+0.42%)
Oct 05, 2011 9.769 9.769 9.332 9.534 375,467 -0.19(-2.00%)
Oct 04, 2011 8.968 9.736 8.863 9.728 715,278 +0.67(+7.41%)
Oct 03, 2011 9.284 9.429 9.000 9.057 402,120 -0.20(-2.18%)
Sep 30, 2011 9.162 9.429 9.130 9.259 406,644 -0.01(-0.09%)
Sep 29, 2011 9.300 9.324 9.009 9.267 303,761 +0.18(+1.96%)
Sep 28, 2011 9.405 9.591 9.057 9.089 410,723 -0.35(-3.68%)
Sep 27, 2011 9.445 9.680 9.211 9.437 469,432 +0.18(+1.92%)
Sep 26, 2011 8.936 9.275 8.742 9.259 263,866 +0.37(+4.19%)
Sep 23, 2011 8.863 8.960 8.637 8.887 314,987 +0.02(+0.18%)
Sep 22, 2011 8.540 8.920 8.499 8.871 513,049 +0.10(+1.11%)
Sep 21, 2011 9.081 9.243 8.750 8.774 257,495 -0.29(-3.21%)
Sep 20, 2011 9.292 9.364 9.057 9.065 343,797 -0.17(-1.84%)
Sep 19, 2011 9.178 9.364 9.130 9.235 198,820 -0.09(-0.95%)
Sep 16, 2011 9.340 9.348 9.065 9.324 449,662 +0.05(+0.52%)
Sep 15, 2011 9.275 9.292 9.041 9.275 169,613 +0.11(+1.15%)
Sep 14, 2011 9.154 9.300 8.976 9.170 258,625 +0.12(+1.34%)
Sep 13, 2011 8.685 9.073 8.685 9.049 372,375 +0.36(+4.09%)
Sep 12, 2011 8.677 8.879 8.556 8.693 274,911 -0.10(-1.10%)
Sep 09, 2011 9.146 9.243 8.677 8.790 268,001 -0.43(-4.65%)
Sep 08, 2011 9.421 9.623 9.170 9.219 256,595 -0.26(-2.73%)
Sep 07, 2011 9.243 9.486 9.235 9.478 390,395 +0.39(+4.27%)
Sep 06, 2011 8.774 9.114 8.693 9.089 323,422 +0.06(+0.63%)
Sep 02, 2011 9.098 9.308 8.895 9.033 336,259 -0.27(-2.95%)
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.