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, 2012 11.97 12.03 11.66 11.91 162,998 +0.04(+0.35%)
Aug 30, 2012 11.94 11.98 11.79 11.87 121,203 -0.18(-1.51%)
Aug 29, 2012 11.75 12.07 11.75 12.05 173,350 +0.40(+3.40%)
Aug 27, 2012 11.63 11.79 11.61 11.65 162,201 +0.10(+0.86%)
Aug 24, 2012 11.59 11.64 11.42 11.56 219,185 -0.08(-0.71%)
Aug 23, 2012 11.81 11.81 11.51 11.64 221,436 -0.17(-1.40%)
Aug 22, 2012 11.90 12.01 11.70 11.80 290,768 -0.14(-1.17%)
Aug 21, 2012 11.86 12.12 11.57 11.94 181,193 +0.12(+0.98%)
Aug 20, 2012 11.82 11.90 11.72 11.83 125,004 -0.04(-0.35%)
Aug 17, 2012 11.82 11.93 11.75 11.87 227,868 +0.01(+0.07%)
Aug 16, 2012 11.76 11.97 11.64 11.86 230,319 +0.05(+0.42%)
Aug 15, 2012 11.46 11.81 11.46 11.81 173,588 +0.30(+2.58%)
Aug 14, 2012 11.59 11.68 11.46 11.51 164,994 -0.05(-0.43%)
Aug 13, 2012 11.60 11.60 11.36 11.56 144,255 -0.05(-0.43%)
Aug 10, 2012 11.75 11.75 11.38 11.61 132,560 -0.12(-1.05%)
Aug 09, 2012 11.69 11.92 11.61 11.74 339,741 +0.02(+0.14%)
Aug 08, 2012 11.58 11.89 11.54 11.72 296,725 +0.06(+0.49%)
Aug 07, 2012 11.62 11.80 11.58 11.66 387,109 -0.09(-0.77%)
Aug 06, 2012 11.41 11.76 11.41 11.75 343,061 +0.34(+2.96%)
Aug 03, 2012 11.42 11.74 10.90 11.42 340,152 +0.24(+2.14%)
Aug 02, 2012 11.16 11.29 11.10 11.18 478,900 +0.04(+0.37%)
Aug 01, 2012 11.18 11.27 10.99 11.13 296,378 +0.02(+0.22%)
Jul 31, 2012 11.23 11.52 11.08 11.11 266,573 -0.13(-1.18%)
Jul 30, 2012 11.52 11.52 11.13 11.24 195,018 -0.25(-2.16%)
Jul 27, 2012 11.08 11.51 11.00 11.49 257,785 +0.49(+4.43%)
Jul 26, 2012 10.98 11.08 10.76 11.00 248,463 +0.18(+1.68%)
Jul 25, 2012 10.91 10.96 10.75 10.82 192,205 +0.01(+0.08%)
Jul 24, 2012 10.91 10.97 10.72 10.81 289,971 -0.10(-0.91%)
Jul 23, 2012 10.80 11.04 10.80 10.91 205,744 -0.07(-0.60%)
Jul 20, 2012 11.04 11.04 10.85 10.98 214,818 -0.16(-1.41%)
Jul 19, 2012 11.25 11.28 11.11 11.13 144,587 -0.11(-0.95%)
Jul 18, 2012 11.09 11.30 11.09 11.24 234,472 +0.13(+1.19%)
Jul 17, 2012 11.10 11.12 10.96 11.11 140,419 +0.09(+0.82%)
Jul 16, 2012 11.01 11.11 10.94 11.02 175,887 -0.06(-0.52%)
Jul 13, 2012 10.98 11.13 10.90 11.08 154,269 +0.11(+0.98%)
Jul 12, 2012 10.69 11.06 10.69 10.97 514,628 +0.27(+2.55%)
Jul 11, 2012 10.51 10.74 10.51 10.70 230,390 +0.17(+1.65%)
Jul 10, 2012 10.68 10.71 10.45 10.52 191,512 -0.13(-1.24%)
Jul 09, 2012 10.57 10.79 10.56 10.66 142,841 +0.03(+0.31%)
Jul 06, 2012 10.59 10.68 10.55 10.62 200,788 -0.09(-0.85%)
Jul 05, 2012 10.90 10.94 10.66 10.71 175,340 -0.20(-1.81%)
Jul 03, 2012 10.78 10.94 10.68 10.91 206,114 +0.10(+0.92%)
Jul 02, 2012 10.47 10.83 10.39 10.81 371,364 +0.33(+3.15%)
Jun 29, 2012 10.47 10.48 10.42 10.48 407,450 +0.14(+1.36%)
Jun 28, 2012 10.23 10.40 10.22 10.34 319,824 +0.00(+0.00%)
Jun 27, 2012 10.21 10.40 10.05 10.34 243,692 +0.14(+1.38%)
Jun 26, 2012 10.01 10.23 9.855 10.20 271,308 +0.17(+1.73%)
Jun 25, 2012 10.14 10.24 10.02 10.03 156,014 -0.27(-2.64%)
Jun 22, 2012 10.14 10.31 10.01 10.30 490,973 +0.19(+1.88%)
Jun 21, 2012 10.06 10.22 9.995 10.11 510,708 +0.21(+2.17%)
Jun 20, 2012 9.608 9.971 9.451 9.896 362,071 +0.31(+3.18%)
Jun 19, 2012 9.228 9.599 9.228 9.591 484,973 +0.45(+4.87%)
Jun 18, 2012 9.046 9.257 9.005 9.145 1,695,264 +0.06(+0.64%)
Jun 15, 2012 8.980 9.236 8.939 9.088 1,251,483 +0.17(+1.94%)
Jun 14, 2012 8.766 8.918 8.683 8.914 752,145 +0.18(+2.08%)
Jun 13, 2012 9.005 9.022 8.691 8.733 407,942 -0.30(-3.29%)
Jun 12, 2012 9.137 9.137 8.988 9.030 260,348 -0.06(-0.64%)
Jun 11, 2012 9.591 9.591 9.071 9.088 285,334 -0.42(-4.43%)
Jun 08, 2012 9.459 9.583 9.376 9.508 138,776 +0.01(+0.09%)
Jun 07, 2012 9.492 9.583 9.327 9.500 324,787 +0.12(+1.32%)
Jun 06, 2012 9.063 9.397 8.947 9.376 259,105 +0.35(+3.84%)
Jun 05, 2012 8.856 9.038 8.741 9.030 195,170 +0.12(+1.30%)
Jun 04, 2012 8.955 9.112 8.749 8.914 332,227 -0.03(-0.37%)
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.