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, 2015 18.51 18.75 18.30 18.43 274,710 -0.05(-0.24%)
Nov 27, 2015 18.28 18.55 18.02 18.48 81,216 +0.17(+0.94%)
Nov 25, 2015 18.06 18.31 18.31 18.31 137,964 +0.23(+1.25%)
Nov 24, 2015 17.86 18.17 17.72 18.08 121,367 +0.10(+0.55%)
Nov 23, 2015 18.02 18.29 17.91 17.98 203,907 -0.07(-0.40%)
Nov 20, 2015 17.94 18.23 17.87 18.05 167,347 +0.13(+0.71%)
Nov 19, 2015 17.94 18.00 17.76 17.93 126,123 -0.04(-0.20%)
Nov 18, 2015 17.94 17.97 17.67 17.96 190,245 +0.19(+1.07%)
Nov 17, 2015 17.84 17.92 17.68 17.77 172,332 -0.05(-0.30%)
Nov 16, 2015 17.53 17.87 17.46 17.83 163,497 +0.23(+1.34%)
Nov 13, 2015 17.90 18.01 17.58 17.59 145,720 -0.44(-2.45%)
Nov 12, 2015 17.87 18.36 17.67 18.04 233,159 +0.02(+0.10%)
Nov 11, 2015 18.08 18.23 17.92 18.02 146,329 -0.01(-0.05%)
Nov 10, 2015 17.51 18.09 17.29 18.03 232,779 +0.61(+3.53%)
Nov 09, 2015 18.04 18.04 17.39 17.41 321,377 -0.62(-3.46%)
Nov 06, 2015 17.48 18.26 17.25 18.04 617,846 +0.83(+4.85%)
Nov 05, 2015 16.79 17.20 16.63 17.20 189,396 +0.47(+2.83%)
Nov 04, 2015 16.68 16.85 16.55 16.73 205,007 +0.03(+0.16%)
Nov 03, 2015 16.69 16.78 16.49 16.70 194,127 +0.00(+0.00%)
Nov 02, 2015 16.64 16.78 16.45 16.70 197,060 +0.04(+0.26%)
Oct 30, 2015 16.77 16.91 16.59 16.66 239,950 -0.13(-0.78%)
Oct 29, 2015 16.91 17.05 16.59 16.79 188,304 -0.20(-1.19%)
Oct 28, 2015 16.54 17.01 16.46 16.99 264,076 +0.50(+3.04%)
Oct 27, 2015 16.67 17.15 16.42 16.49 185,213 -0.26(-1.57%)
Oct 26, 2015 16.79 16.84 16.65 16.75 134,099 -0.08(-0.47%)
Oct 23, 2015 16.88 16.94 16.67 16.83 178,549 +0.12(+0.74%)
Oct 22, 2015 16.43 16.77 16.43 16.71 126,373 +0.33(+2.04%)
Oct 21, 2015 16.76 16.90 16.29 16.38 138,145 -0.30(-1.79%)
Oct 20, 2015 16.69 16.69 16.52 16.67 113,607 -0.05(-0.32%)
Oct 19, 2015 16.43 16.76 16.43 16.73 122,722 +0.21(+1.28%)
Oct 16, 2015 16.55 16.67 16.32 16.52 192,737 +0.02(+0.11%)
Oct 15, 2015 16.27 16.51 16.09 16.50 200,531 +0.30(+1.84%)
Oct 14, 2015 16.63 16.88 16.18 16.20 180,077 -0.42(-2.54%)
Oct 13, 2015 16.75 16.90 16.62 16.62 175,986 -0.20(-1.20%)
Oct 12, 2015 16.49 16.82 16.49 16.82 124,898 +0.35(+2.13%)
Oct 09, 2015 17.11 17.18 16.41 16.47 345,023 -0.58(-3.40%)
Oct 08, 2015 16.94 17.05 16.73 17.05 188,429 +0.07(+0.41%)
Oct 07, 2015 16.61 16.98 16.60 16.98 232,095 +0.47(+2.82%)
Oct 06, 2015 16.27 16.67 16.27 16.52 274,406 +0.25(+1.51%)
Oct 05, 2015 15.77 16.31 15.70 16.27 176,839 +0.61(+3.87%)
Oct 02, 2015 15.28 15.71 15.26 15.66 196,961 +0.26(+1.71%)
Oct 01, 2015 15.54 15.68 15.31 15.40 177,061 -0.15(-0.96%)
Sep 30, 2015 15.59 15.67 15.37 15.55 260,912 +0.12(+0.80%)
Sep 29, 2015 15.45 15.53 15.31 15.43 302,051 +0.02(+0.11%)
Sep 28, 2015 15.40 15.62 15.32 15.41 304,533 -0.06(-0.40%)
Sep 25, 2015 15.67 15.67 15.36 15.47 270,960 -0.06(-0.40%)
Sep 24, 2015 15.30 15.55 15.24 15.53 275,686 +0.12(+0.80%)
Sep 23, 2015 15.59 15.61 15.19 15.41 208,884 -0.12(-0.79%)
Sep 22, 2015 15.63 15.69 15.28 15.53 195,365 -0.26(-1.67%)
Sep 21, 2015 15.70 16.02 15.53 15.80 193,731 +0.26(+1.70%)
Sep 18, 2015 15.88 16.22 15.47 15.53 601,137 -0.57(-3.54%)
Sep 17, 2015 16.06 16.33 16.01 16.10 181,164 +0.01(+0.05%)
Sep 16, 2015 16.19 16.34 15.88 16.10 208,333 -0.09(-0.54%)
Sep 15, 2015 16.06 16.24 15.94 16.18 135,233 +0.18(+1.15%)
Sep 14, 2015 16.15 16.36 15.95 16.00 170,729 -0.14(-0.87%)
Sep 11, 2015 15.97 16.15 15.73 16.14 221,022 +0.04(+0.27%)
Sep 10, 2015 15.92 16.22 15.69 16.10 380,950 -0.18(-1.08%)
Sep 09, 2015 16.53 16.70 16.27 16.27 213,512 -0.09(-0.54%)
Sep 08, 2015 16.46 16.57 16.23 16.36 172,754 +0.11(+0.70%)
Sep 04, 2015 15.81 16.24 16.24 16.24 249,180 +0.20(+1.26%)
Sep 03, 2015 16.11 16.24 16.03 16.04 142,624 -0.06(-0.38%)
Sep 02, 2015 16.00 16.15 15.79 16.10 182,336 +0.30(+1.89%)
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.