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 (%)
Dec 31, 2020 25.76 25.76 25.76 186,658 +0.05(+0.19%)
Dec 30, 2020 25.86 26.06 25.66 25.71 186,658 -0.15(-0.58%)
Dec 29, 2020 26.73 26.73 25.77 25.86 275,907 -0.77(-2.88%)
Dec 28, 2020 26.41 26.70 26.28 26.63 361,360 +0.47(+1.79%)
Dec 24, 2020 26.25 26.32 26.03 26.16 131,744 +0.06(+0.23%)
Dec 23, 2020 26.18 26.36 26.02 26.10 195,689 -0.05(-0.19%)
Dec 22, 2020 25.83 26.32 25.74 26.15 241,244 +0.32(+1.24%)
Dec 21, 2020 25.86 25.86 25.34 25.83 305,993 -0.03(-0.12%)
Dec 18, 2020 25.64 26.37 25.48 25.86 903,263 +0.42(+1.67%)
Dec 17, 2020 25.13 25.62 25.12 25.44 275,686 +0.42(+1.69%)
Dec 16, 2020 25.19 25.48 24.83 25.01 311,627 -0.01(-0.04%)
Dec 15, 2020 24.46 25.09 24.37 25.02 432,568 +0.74(+3.06%)
Dec 14, 2020 24.50 24.85 24.23 24.28 308,501 -0.03(-0.14%)
Dec 11, 2020 24.00 24.44 23.83 24.32 338,586 +0.29(+1.20%)
Dec 10, 2020 24.33 24.40 23.99 24.03 210,872 -0.28(-1.15%)
Dec 09, 2020 24.30 24.44 24.14 24.31 252,058 +0.19(+0.79%)
Dec 08, 2020 24.05 24.29 23.95 24.12 202,098 +0.00(+0.00%)
Dec 07, 2020 23.55 24.18 23.40 24.12 301,739 +0.53(+2.24%)
Dec 04, 2020 23.04 23.63 23.02 23.59 213,057 +0.60(+2.60%)
Dec 03, 2020 23.22 23.22 22.79 22.99 273,899 -0.13(-0.56%)
Dec 02, 2020 23.27 23.27 22.86 23.12 317,161 -0.15(-0.64%)
Dec 01, 2020 23.56 23.69 23.08 23.27 286,170 -0.01(-0.06%)
Nov 30, 2020 23.59 23.92 23.19 23.28 458,577 -0.44(-1.86%)
Nov 27, 2020 23.78 23.87 23.43 23.73 140,409 +0.05(+0.21%)
Nov 25, 2020 24.00 24.05 23.67 23.68 200,296 -0.33(-1.37%)
Nov 24, 2020 23.93 24.42 23.83 24.00 324,672 +0.29(+1.21%)
Nov 23, 2020 23.87 24.04 23.50 23.72 299,789 +0.08(+0.34%)
Nov 20, 2020 23.40 23.98 23.35 23.64 264,311 +0.02(+0.08%)
Nov 19, 2020 24.14 24.14 23.52 23.62 207,078 -0.52(-2.14%)
Nov 18, 2020 24.35 24.36 23.89 24.13 234,818 -0.20(-0.82%)
Nov 17, 2020 24.45 24.48 23.75 24.33 507,078 -0.14(-0.57%)
Nov 16, 2020 24.23 24.60 24.18 24.47 342,344 +0.48(+1.99%)
Nov 13, 2020 23.73 24.16 23.42 23.99 281,019 +0.88(+3.83%)
Nov 12, 2020 23.70 23.70 22.92 23.11 224,933 -0.60(-2.51%)
Nov 11, 2020 23.93 24.09 23.31 23.71 198,181 -0.23(-0.95%)
Nov 10, 2020 23.66 24.06 23.22 23.93 310,484 +0.74(+3.17%)
Nov 09, 2020 23.38 23.81 23.13 23.20 260,411 +0.30(+1.30%)
Nov 06, 2020 23.11 23.24 22.77 22.90 256,863 -0.06(-0.26%)
Nov 05, 2020 22.93 23.12 22.63 22.96 202,963 +0.28(+1.23%)
Nov 04, 2020 22.94 23.23 22.58 22.68 208,937 -0.14(-0.61%)
Nov 03, 2020 22.71 23.43 22.58 22.82 317,817 +0.29(+1.28%)
Nov 02, 2020 22.50 22.59 21.98 22.53 283,646 +0.26(+1.16%)
Oct 30, 2020 22.26 22.80 21.97 22.27 424,649 -0.10(-0.44%)
Oct 29, 2020 22.35 23.80 22.11 22.37 754,021 +1.45(+6.93%)
Oct 28, 2020 20.65 21.01 20.24 20.92 590,801 +0.07(+0.33%)
Oct 27, 2020 21.20 21.29 20.75 20.85 284,742 -0.28(-1.32%)
Oct 26, 2020 20.72 21.13 20.54 21.13 267,948 +0.26(+1.24%)
Oct 23, 2020 21.20 21.20 20.77 20.87 141,918 -0.15(-0.71%)
Oct 22, 2020 20.99 21.07 20.70 21.02 186,400 +0.16(+0.76%)
Oct 21, 2020 21.02 21.18 20.76 20.86 328,041 -0.10(-0.47%)
Oct 20, 2020 21.10 21.10 20.79 20.96 236,037 +0.01(+0.05%)
Oct 19, 2020 21.43 21.52 20.90 20.95 332,097 -0.38(-1.77%)
Oct 16, 2020 21.14 21.39 21.11 21.33 171,913 +0.12(+0.56%)
Oct 15, 2020 20.86 21.27 20.49 21.21 167,779 +0.17(+0.80%)
Oct 14, 2020 21.28 21.51 21.02 21.04 201,356 -0.15(-0.70%)
Oct 13, 2020 21.21 21.37 20.97 21.19 184,118 -0.08(-0.37%)
Oct 12, 2020 21.17 21.36 20.86 21.27 173,547 +0.26(+1.23%)
Oct 09, 2020 20.93 21.06 20.76 21.01 192,747 +0.23(+1.10%)
Oct 08, 2020 20.67 21.11 20.49 20.78 196,550 +0.30(+1.46%)
Oct 07, 2020 20.69 20.86 20.31 20.49 413,601 -0.07(-0.34%)
Oct 06, 2020 20.50 20.86 20.27 20.56 335,835 +0.10(+0.49%)
Oct 05, 2020 20.13 20.56 20.04 20.46 265,202 +0.41(+2.03%)
Oct 02, 2020 19.50 20.15 19.50 20.05 265,217 +0.31(+1.56%)
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.