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 (%)
Jul 31, 2018 15.31 15.74 15.12 15.65 634,967 +0.33(+2.18%)
Jul 30, 2018 15.36 15.41 15.07 15.31 444,441 +0.00(+0.00%)
Jul 27, 2018 15.84 15.84 15.26 15.31 302,623 -0.52(-3.31%)
Jul 26, 2018 15.84 15.48 15.84 467,532 +0.19(+1.22%)
Jul 25, 2018 15.41 15.65 15.41 15.65 253,409 +0.14(+0.92%)
Jul 24, 2018 15.60 15.60 15.22 15.50 357,376 -0.05(-0.31%)
Jul 23, 2018 15.36 15.55 15.26 15.55 188,672 +0.14(+0.93%)
Jul 20, 2018 15.55 15.60 15.36 15.41 194,142 -0.14(-0.92%)
Jul 19, 2018 15.31 15.65 15.31 15.55 270,470 +0.24(+1.56%)
Jul 18, 2018 15.17 15.31 14.98 15.31 637,144 +0.10(+0.63%)
Jul 17, 2018 15.31 15.55 15.14 15.22 318,452 -0.10(-0.62%)
Jul 16, 2018 15.55 15.60 15.26 15.31 427,940 -0.29(-1.83%)
Jul 13, 2018 15.84 15.88 15.55 15.60 167,499 -0.19(-1.21%)
Jul 12, 2018 15.79 15.79 15.55 15.79 360,448 +0.10(+0.61%)
Jul 11, 2018 15.55 15.84 15.50 15.69 384,422 +0.05(+0.30%)
Jul 10, 2018 15.79 15.84 15.41 15.65 293,054 -0.10(-0.61%)
Jul 09, 2018 15.93 15.93 15.65 15.74 349,027 -0.19(-1.20%)
Jul 06, 2018 15.79 15.93 15.69 15.93 299,876 +0.17(+1.06%)
Jul 05, 2018 15.50 15.79 15.36 15.76 368,750 +0.26(+1.69%)
Jul 03, 2018 15.50 15.50 15.50 0 +0.48(+3.17%)
Jul 02, 2018 14.93 15.03 14.74 15.03 382,334 +0.19(+1.29%)
Jun 29, 2018 14.98 15.05 14.83 14.83 196,873 -0.14(-0.96%)
Jun 28, 2018 14.79 15.07 14.79 14.98 244,786 +0.19(+1.29%)
Jun 27, 2018 15.22 15.22 14.79 14.79 791,788 -0.38(-2.52%)
Jun 26, 2018 15.31 15.41 15.14 15.17 358,815 -0.14(-0.93%)
Jun 25, 2018 15.45 15.45 15.12 15.31 513,559 -0.19(-1.23%)
Jun 22, 2018 15.50 15.60 15.34 15.50 430,959 +0.05(+0.31%)
Jun 21, 2018 15.84 15.84 15.43 15.45 291,282 -0.33(-2.11%)
Jun 20, 2018 15.84 15.93 15.65 15.79 315,472 +0.05(+0.30%)
Jun 19, 2018 15.60 15.74 15.36 15.74 429,533 +0.10(+0.61%)
Jun 18, 2018 15.45 15.69 15.31 15.65 423,540 +0.14(+0.92%)
Jun 15, 2018 15.55 15.22 15.50 850,415 +0.29(+1.88%)
Jun 14, 2018 15.03 15.22 14.88 15.22 319,983 +0.24(+1.59%)
Jun 13, 2018 15.07 15.14 14.83 14.98 436,578 -0.19(-1.26%)
Jun 12, 2018 15.12 15.22 14.98 15.17 414,619 +0.14(+0.95%)
Jun 11, 2018 14.88 15.07 14.76 15.03 308,831 +0.19(+1.29%)
Jun 08, 2018 14.88 14.98 14.79 14.83 231,302 -0.10(-0.64%)
Jun 07, 2018 15.22 15.22 14.83 14.93 397,103 -0.24(-1.57%)
Jun 06, 2018 15.22 15.26 15.03 15.17 307,947 +0.00(+0.00%)
Jun 05, 2018 15.03 15.22 14.83 15.17 516,042 +0.19(+1.27%)
Jun 04, 2018 14.74 15.12 14.60 14.98 556,709 +0.27(+1.82%)
Jun 01, 2018 14.66 14.85 14.52 14.71 554,306 +0.14(+0.98%)
May 31, 2018 14.71 14.71 14.47 14.57 344,015 -0.09(-0.65%)
May 30, 2018 14.71 14.90 14.64 14.66 326,738 -0.05(-0.32%)
May 29, 2018 14.43 14.71 14.38 14.71 567,070 +0.24(+1.64%)
May 25, 2018 14.47 14.47 14.47 0 -0.05(-0.33%)
May 24, 2018 14.66 14.71 14.47 14.52 624,381 -0.14(-0.97%)
May 23, 2018 14.43 14.71 14.15 14.66 415,444 +0.28(+1.98%)
May 22, 2018 14.33 14.47 14.28 14.38 722,194 +0.05(+0.33%)
May 21, 2018 15.00 15.04 14.14 14.33 1,344,193 -0.62(-4.13%)
May 18, 2018 14.90 15.04 14.85 14.95 539,021 +0.09(+0.64%)
May 17, 2018 14.81 15.00 14.71 14.85 483,815 +0.09(+0.64%)
May 16, 2018 14.76 14.85 14.57 14.76 533,026 -0.05(-0.32%)
May 15, 2018 14.76 14.90 14.43 14.81 857,633 +0.05(+0.32%)
May 14, 2018 14.71 14.95 14.52 14.76 753,242 +0.05(+0.32%)
May 11, 2018 14.76 14.76 14.47 14.71 925,907 +0.00(+0.00%)
May 10, 2018 15.09 15.09 14.66 14.71 737,196 -0.28(-1.90%)
May 09, 2018 14.95 15.07 14.78 15.00 717,185 +0.05(+0.32%)
May 08, 2018 15.04 15.19 14.76 14.95 750,341 +0.05(+0.32%)
May 07, 2018 14.62 15.04 14.57 14.90 663,127 +0.24(+1.62%)
May 04, 2018 14.66 14.85 14.43 14.66 771,672 +0.00(+0.00%)
May 03, 2018 14.66 14.85 14.47 14.66 661,472 +0.00(+0.00%)
May 02, 2018 14.66 14.93 14.66 14.66 612,509 -0.09(-0.64%)
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.