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 (%)
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%)
May 01, 2018 14.71 15.56 14.38 14.76 2,078,412 +0.66(+4.71%)
Apr 30, 2018 14.14 14.19 13.86 14.09 1,245,440 -0.05(-0.34%)
Apr 27, 2018 14.09 14.19 13.86 14.14 517,245 +0.09(+0.68%)
Apr 26, 2018 13.76 14.19 13.57 14.05 466,464 +0.33(+2.42%)
Apr 25, 2018 13.62 13.81 13.52 13.71 535,314 +0.09(+0.70%)
Apr 24, 2018 13.71 14.00 13.57 13.62 717,937 -0.09(-0.69%)
Apr 23, 2018 13.67 13.71 13.52 13.71 429,793 +0.14(+1.05%)
Apr 20, 2018 13.57 13.88 13.48 13.57 494,521 -0.10(-0.70%)
Apr 19, 2018 13.81 13.81 13.57 13.67 405,069 -0.14(-1.03%)
Apr 18, 2018 13.81 13.95 13.67 13.81 427,950 +0.09(+0.69%)
Apr 17, 2018 13.62 13.76 13.62 13.71 375,919 +0.09(+0.70%)
Apr 16, 2018 13.43 13.71 13.33 13.62 435,385 +0.33(+2.50%)
Apr 13, 2018 13.43 13.48 13.24 13.29 369,564 -0.14(-1.06%)
Apr 12, 2018 13.43 13.52 13.29 13.43 257,599 +0.05(+0.35%)
Apr 11, 2018 13.29 13.50 13.19 13.38 327,181 +0.09(+0.71%)
Apr 10, 2018 13.24 13.43 13.10 13.29 435,319 +0.14(+1.08%)
Apr 09, 2018 13.05 13.24 13.00 13.14 545,611 +0.09(+0.73%)
Apr 06, 2018 13.05 13.38 12.91 13.05 636,825 -0.05(-0.36%)
Apr 05, 2018 13.14 13.24 13.07 13.10 563,999 +0.05(+0.36%)
Apr 04, 2018 12.62 13.10 12.43 13.05 574,917 +0.33(+2.61%)
Apr 03, 2018 12.58 12.79 12.53 12.72 582,867 +0.19(+1.52%)
Apr 02, 2018 12.67 12.76 12.53 12.53 684,978 -0.09(-0.75%)
Mar 29, 2018 12.62 12.62 12.62 0 +0.05(+0.38%)
Mar 28, 2018 12.58 12.76 12.48 12.58 714,603 -0.05(-0.38%)
Mar 27, 2018 12.81 12.95 12.58 12.62 407,381 -0.19(-1.48%)
Mar 26, 2018 12.76 12.86 12.58 12.81 492,693 +0.14(+1.12%)
Mar 23, 2018 13.10 13.10 12.58 12.67 780,532 -0.38(-2.91%)
Mar 22, 2018 13.14 13.43 13.05 13.05 956,058 -0.14(-1.08%)
Mar 21, 2018 13.24 13.33 13.05 13.19 869,328 +0.00(+0.00%)
Mar 20, 2018 13.19 13.29 13.00 13.19 509,393 +0.00(+0.00%)
Mar 19, 2018 13.48 13.48 13.00 13.19 602,306 -0.28(-2.11%)
Mar 16, 2018 13.38 13.60 13.33 13.48 1,825,801 +0.05(+0.35%)
Mar 15, 2018 13.38 13.48 13.29 13.43 616,354 +0.14(+1.07%)
Mar 14, 2018 13.52 13.52 13.24 13.29 768,332 -0.14(-1.06%)
Mar 13, 2018 13.52 13.62 13.36 13.43 764,305 -0.05(-0.35%)
Mar 12, 2018 13.00 13.67 12.91 13.48 1,345,077 +0.62(+4.80%)
Mar 09, 2018 13.43 13.57 12.53 12.86 1,445,512 -0.66(-4.91%)
Mar 08, 2018 13.29 13.71 13.19 13.52 891,392 +0.19(+1.42%)
Mar 07, 2018 13.19 13.43 13.14 13.33 941,510 +0.09(+0.72%)
Mar 06, 2018 13.38 13.43 13.05 13.24 435,771 -0.14(-1.06%)
Mar 05, 2018 13.14 13.43 13.10 13.38 573,327 +0.31(+2.40%)
Mar 02, 2018 12.55 13.07 12.55 13.07 422,348 +0.38(+2.97%)
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.