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, 2019 15.31 15.48 15.18 15.47 335,075 -0.04(-0.25%)
May 30, 2019 15.61 15.76 15.44 15.50 401,753 -0.03(-0.19%)
May 29, 2019 15.60 15.65 15.51 15.53 304,353 -0.16(-1.05%)
May 28, 2019 15.72 15.90 15.68 15.70 322,592 +0.00(+0.00%)
May 24, 2019 15.54 15.89 15.54 15.70 215,265 +0.24(+1.57%)
May 23, 2019 15.75 15.92 15.42 15.46 228,873 -0.49(-3.10%)
May 22, 2019 15.96 16.08 15.86 15.95 214,120 -0.09(-0.54%)
May 21, 2019 15.79 16.05 15.74 16.04 392,653 +0.35(+2.22%)
May 20, 2019 15.80 15.92 15.58 15.69 227,683 -0.19(-1.22%)
May 17, 2019 16.07 16.30 15.86 15.88 281,929 -0.27(-1.68%)
May 16, 2019 15.98 16.39 15.93 16.15 303,180 +0.21(+1.34%)
May 15, 2019 15.77 15.95 15.74 15.94 280,797 +0.06(+0.37%)
May 14, 2019 15.88 15.97 15.80 15.88 389,252 +0.02(+0.12%)
May 13, 2019 16.11 16.16 15.83 15.86 302,257 -0.46(-2.79%)
May 10, 2019 16.00 16.33 15.97 16.32 284,922 +0.19(+1.20%)
May 09, 2019 15.78 16.14 15.00 16.12 1,006,001 +0.26(+1.65%)
May 08, 2019 16.22 16.40 15.80 15.86 456,552 -0.44(-2.68%)
May 07, 2019 17.33 17.49 16.08 16.30 1,416,026 -0.82(-4.81%)
May 06, 2019 16.82 17.12 16.81 17.12 382,732 +0.16(+0.97%)
May 03, 2019 16.71 16.98 16.66 16.96 624,021 +0.26(+1.57%)
May 02, 2019 16.63 16.79 16.55 16.70 241,759 +0.03(+0.17%)
May 01, 2019 16.76 16.85 16.65 16.67 516,578 -0.06(-0.35%)
Apr 30, 2019 16.74 16.82 16.58 16.73 977,585 +0.04(+0.23%)
Apr 29, 2019 16.58 16.81 16.50 16.69 211,091 +0.10(+0.58%)
Apr 26, 2019 16.38 16.64 16.38 16.59 580,576 +0.16(+1.00%)
Apr 25, 2019 16.83 16.87 16.38 16.43 211,305 -0.47(-2.81%)
Apr 24, 2019 16.63 16.99 16.63 16.90 308,576 +0.27(+1.63%)
Apr 23, 2019 16.43 16.68 16.43 16.63 152,864 +0.22(+1.36%)
Apr 22, 2019 16.37 16.46 16.25 16.41 148,053 -0.03(-0.18%)
Apr 18, 2019 16.38 16.52 16.12 16.43 268,617 +0.03(+0.18%)
Apr 17, 2019 16.63 16.78 16.38 16.41 267,194 -0.22(-1.34%)
Apr 16, 2019 16.52 16.77 16.52 16.63 455,596 +0.15(+0.88%)
Apr 15, 2019 16.47 16.57 16.37 16.48 276,491 +0.01(+0.06%)
Apr 12, 2019 16.56 16.57 16.43 16.47 195,761 -0.05(-0.29%)
Apr 11, 2019 16.39 16.61 16.31 16.52 257,827 +0.14(+0.83%)
Apr 10, 2019 16.20 16.44 16.19 16.39 365,362 +0.19(+1.20%)
Apr 09, 2019 16.41 16.41 16.18 16.19 240,651 -0.22(-1.36%)
Apr 08, 2019 16.35 16.50 16.30 16.42 274,479 -0.05(-0.29%)
Apr 05, 2019 16.39 16.61 16.38 16.46 353,753 +0.06(+0.35%)
Apr 04, 2019 16.57 16.62 16.32 16.41 234,245 -0.14(-0.82%)
Apr 03, 2019 16.55 16.62 16.43 16.54 298,966 +0.05(+0.29%)
Apr 02, 2019 16.69 16.70 16.42 16.49 279,167 -0.11(-0.64%)
Apr 01, 2019 16.57 16.62 16.40 16.60 366,080 +0.04(+0.23%)
Mar 29, 2019 16.53 16.64 16.42 16.56 327,541 +0.09(+0.53%)
Mar 28, 2019 16.59 16.71 16.47 16.47 148,645 -0.09(-0.53%)
Mar 27, 2019 16.57 16.68 16.33 16.56 195,923 -0.01(-0.06%)
Mar 26, 2019 16.28 16.60 16.28 16.57 383,414 +0.37(+2.27%)
Mar 25, 2019 16.12 16.37 16.11 16.20 239,049 +0.04(+0.24%)
Mar 22, 2019 16.56 16.68 16.15 16.16 238,484 -0.50(-3.02%)
Mar 21, 2019 16.32 16.72 16.32 16.67 493,894 +0.24(+1.47%)
Mar 20, 2019 16.63 16.75 16.43 16.43 289,064 -0.25(-1.51%)
Mar 19, 2019 16.75 16.77 16.54 16.68 297,004 -0.07(-0.41%)
Mar 18, 2019 16.48 16.78 16.44 16.75 415,012 +0.26(+1.59%)
Mar 15, 2019 16.34 16.67 16.21 16.48 1,218,839 +0.21(+1.31%)
Mar 14, 2019 16.25 16.35 16.09 16.27 275,329 +0.03(+0.18%)
Mar 13, 2019 16.21 16.41 16.12 16.24 285,798 +0.11(+0.66%)
Mar 12, 2019 16.34 16.34 16.12 16.13 284,929 -0.19(-1.19%)
Mar 11, 2019 16.20 16.35 16.16 16.33 228,813 +0.15(+0.90%)
Mar 08, 2019 15.79 16.18 15.66 16.18 347,974 +0.29(+1.83%)
Mar 07, 2019 15.95 16.05 15.81 15.89 269,966 -0.07(-0.42%)
Mar 06, 2019 16.19 16.22 15.90 15.96 431,446 -0.23(-1.44%)
Mar 05, 2019 16.41 16.49 16.18 16.19 197,712 -0.20(-1.24%)
Mar 04, 2019 16.52 16.60 16.27 16.40 336,038 -0.05(-0.29%)
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.