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 (%)
Feb 26, 2021 34.37 34.81 34.26 34.62 653,510 +0.16(+0.46%)
Feb 25, 2021 34.52 34.68 34.37 34.46 844,740 -0.04(-0.12%)
Feb 24, 2021 34.74 34.93 34.41 34.50 641,951 -0.13(-0.37%)
Feb 23, 2021 34.56 34.76 34.42 34.63 993,829 +0.01(+0.03%)
Feb 22, 2021 34.91 35.10 34.59 34.62 754,173 -0.43(-1.22%)
Feb 19, 2021 34.51 35.26 34.51 35.05 1,321,057 +0.66(+1.91%)
Feb 18, 2021 34.54 34.63 34.31 34.39 1,065,370 -0.12(-0.35%)
Feb 17, 2021 34.68 34.89 34.41 34.51 931,918 -0.40(-1.16%)
Feb 16, 2021 34.52 35.10 34.48 34.91 1,244,039 +0.03(+0.10%)
Feb 12, 2021 34.51 34.95 34.37 34.88 1,541,333 +0.41(+1.19%)
Feb 11, 2021 34.32 35.23 34.20 34.47 2,483,577 +0.08(+0.23%)
Feb 10, 2021 34.15 34.76 33.94 34.39 6,987,972 +4.66(+15.67%)
Feb 09, 2021 29.03 29.91 28.83 29.73 454,949 +0.88(+3.04%)
Feb 08, 2021 28.45 28.86 28.21 28.85 221,129 +0.73(+2.59%)
Feb 05, 2021 28.94 29.16 27.99 28.13 328,058 -0.70(-2.42%)
Feb 04, 2021 28.39 28.91 28.17 28.82 524,247 +0.68(+2.41%)
Feb 03, 2021 28.01 28.23 27.54 28.15 417,782 +0.24(+0.86%)
Feb 02, 2021 27.12 27.94 26.96 27.91 468,031 +0.98(+3.63%)
Feb 01, 2021 27.13 27.19 26.23 26.93 364,490 +0.08(+0.30%)
Jan 29, 2021 27.57 27.85 26.73 26.85 510,235 -0.70(-2.53%)
Jan 28, 2021 28.13 28.13 27.40 27.55 435,634 -0.58(-2.06%)
Jan 27, 2021 28.62 28.76 28.06 28.13 411,614 -0.76(-2.62%)
Jan 26, 2021 29.21 29.27 28.60 28.88 273,275 -0.31(-1.06%)
Jan 25, 2021 29.68 30.73 29.11 29.19 543,477 -0.49(-1.65%)
Jan 22, 2021 29.05 29.74 29.01 29.68 654,412 +0.55(+1.88%)
Jan 21, 2021 29.36 29.57 28.88 29.13 450,718 -0.09(-0.31%)
Jan 20, 2021 28.88 29.23 28.23 29.22 799,854 +0.70(+2.45%)
Jan 19, 2021 27.85 28.72 27.66 28.53 595,919 +1.15(+4.19%)
Jan 15, 2021 27.03 27.80 26.76 27.38 295,774 +0.22(+0.81%)
Jan 14, 2021 26.98 27.46 26.87 27.16 458,415 +0.35(+1.30%)
Jan 13, 2021 27.27 27.27 26.65 26.81 264,718 -0.40(-1.47%)
Jan 12, 2021 27.13 27.25 26.64 27.21 227,387 +0.01(+0.04%)
Jan 11, 2021 27.05 27.62 27.05 27.20 384,465 -0.14(-0.51%)
Jan 08, 2021 27.60 27.84 27.02 27.34 502,013 -0.13(-0.47%)
Jan 07, 2021 27.16 27.56 26.86 27.47 252,836 +0.47(+1.74%)
Jan 06, 2021 26.22 27.26 26.02 27.00 497,016 +0.99(+3.80%)
Jan 05, 2021 25.74 26.30 25.74 26.01 279,165 +0.14(+0.54%)
Jan 04, 2021 25.79 25.93 25.27 25.87 327,490 +0.11(+0.43%)
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%)
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.