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 29, 2013 20.54 21.02 20.54 20.77 0 +0.34(+1.67%)
Nov 27, 2013 20.40 20.53 20.16 20.43 0 +0.05(+0.25%)
Nov 26, 2013 20.10 20.50 19.78 20.38 0 +0.33(+1.66%)
Nov 25, 2013 19.58 20.14 19.54 20.04 232,951 +0.37(+1.86%)
Nov 22, 2013 20.54 20.55 19.18 19.68 0 -0.83(-4.03%)
Nov 21, 2013 19.94 20.52 19.88 20.50 249,321 +0.58(+2.91%)
Nov 20, 2013 20.10 20.33 19.86 19.93 0 -0.08(-0.38%)
Nov 19, 2013 20.27 20.45 19.84 20.00 183,903 -0.31(-1.51%)
Nov 18, 2013 20.45 20.53 20.14 20.31 0 -0.14(-0.67%)
Nov 15, 2013 20.41 20.46 20.14 20.45 0 +0.02(+0.08%)
Nov 14, 2013 20.21 20.63 19.96 20.43 284,044 +0.65(+3.27%)
Nov 12, 2013 19.95 20.10 19.52 19.78 0 -0.16(-0.81%)
Nov 11, 2013 19.66 20.77 19.66 19.94 0 +0.37(+1.87%)
Nov 08, 2013 18.91 19.75 17.50 19.58 0 -0.06(-0.30%)
Nov 07, 2013 19.60 19.94 18.87 19.64 590,151 +0.07(+0.35%)
Nov 06, 2013 19.89 20.13 19.25 19.57 342,032 -0.02(-0.09%)
Nov 05, 2013 19.82 20.05 19.50 19.58 241,410 -0.25(-1.27%)
Nov 04, 2013 19.72 20.05 19.39 19.84 413,476 +0.14(+0.72%)
Nov 01, 2013 20.63 20.64 19.01 19.69 0 -0.96(-4.67%)
Oct 31, 2013 20.78 20.95 20.36 20.66 0 -0.11(-0.52%)
Oct 30, 2013 21.20 21.30 20.70 20.77 305,702 -0.27(-1.28%)
Oct 29, 2013 20.81 21.06 20.74 21.04 0 +0.32(+1.54%)
Oct 28, 2013 20.84 20.98 20.55 20.72 0 -0.18(-0.84%)
Oct 25, 2013 21.20 21.36 20.81 20.89 0 -0.22(-1.03%)
Oct 24, 2013 20.70 21.17 20.65 21.11 291,703 +0.41(+1.99%)
Oct 23, 2013 20.59 20.85 20.26 20.70 266,692 -0.04(-0.20%)
Oct 22, 2013 20.81 21.19 20.69 20.74 389,699 -0.07(-0.32%)
Oct 21, 2013 21.67 21.81 20.69 20.81 609,662 -0.16(-0.76%)
Oct 18, 2013 19.53 21.50 19.53 20.97 1,162,753 +1.64(+8.46%)
Oct 17, 2013 19.13 19.38 18.91 19.33 285,260 +0.17(+0.88%)
Oct 16, 2013 19.29 19.47 19.04 19.17 308,540 -0.04(-0.22%)
Oct 15, 2013 19.13 19.39 19.05 19.21 348,398 +0.00(+0.00%)
Oct 14, 2013 18.57 19.22 18.40 19.21 302,524 +0.48(+2.55%)
Oct 11, 2013 18.22 18.85 18.10 18.73 0 +0.46(+2.53%)
Oct 10, 2013 17.86 18.33 17.83 18.27 239,935 +0.55(+3.13%)
Oct 09, 2013 17.70 18.05 17.39 17.71 232,557 +0.02(+0.09%)
Oct 08, 2013 18.59 18.59 17.64 17.70 355,410 -0.87(-4.70%)
Oct 07, 2013 18.80 18.80 18.54 18.57 0 -0.37(-1.95%)
Oct 04, 2013 18.91 19.17 18.56 18.94 0 -0.02(-0.09%)
Oct 03, 2013 19.43 19.46 18.72 18.96 0 -0.56(-2.88%)
Oct 02, 2013 19.74 19.85 19.36 19.52 357,724 -0.27(-1.36%)
Oct 01, 2013 19.38 19.81 19.38 19.79 380,166 +0.39(+2.03%)
Sep 30, 2013 19.02 19.42 18.86 19.39 463,782 +0.19(+1.01%)
Sep 27, 2013 19.43 19.58 19.10 19.20 0 -0.32(-1.63%)
Sep 26, 2013 18.75 19.52 18.68 19.52 485,349 +0.86(+4.59%)
Sep 25, 2013 18.80 19.00 18.66 18.66 269,600 -0.09(-0.49%)
Sep 24, 2013 18.67 18.91 18.35 18.75 393,959 +0.13(+0.72%)
Sep 23, 2013 18.68 18.71 18.28 18.62 287,499 -0.03(-0.14%)
Sep 20, 2013 18.53 18.74 18.49 18.64 0 +0.22(+1.18%)
Sep 19, 2013 18.37 18.46 18.20 18.43 186,426 +0.13(+0.73%)
Sep 18, 2013 18.08 18.44 18.01 18.29 0 +0.22(+1.21%)
Sep 17, 2013 17.87 18.09 17.56 18.07 0 +0.24(+1.36%)
Sep 16, 2013 17.92 17.95 17.70 17.83 0 +0.08(+0.47%)
Sep 13, 2013 18.10 18.23 17.68 17.75 0 -0.29(-1.63%)
Sep 12, 2013 18.02 18.20 17.81 18.04 0 -0.02(-0.09%)
Sep 11, 2013 18.28 18.42 18.03 18.06 0 -0.23(-1.24%)
Sep 10, 2013 18.22 18.49 18.12 18.28 480,066 +0.09(+0.51%)
Sep 09, 2013 18.49 18.54 18.16 18.19 0 -0.20(-1.09%)
Sep 06, 2013 18.46 18.48 17.97 18.39 0 -0.03(-0.14%)
Sep 05, 2013 18.44 18.50 18.38 18.42 294,358 +0.04(+0.23%)
Sep 04, 2013 18.50 18.57 18.09 18.38 0 -0.18(-0.99%)
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.