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 (%)
Apr 30, 2012 9.319 9.426 9.145 9.319 367,217 -0.02(-0.27%)
Apr 27, 2012 9.121 9.368 9.030 9.343 302,818 +0.27(+3.00%)
Apr 26, 2012 8.939 9.145 8.915 9.071 261,884 +0.10(+1.10%)
Apr 25, 2012 9.038 9.038 8.832 8.972 380,971 +0.04(+0.46%)
Apr 24, 2012 8.922 8.947 8.774 8.931 293,569 +0.01(+0.09%)
Apr 23, 2012 8.955 8.988 8.700 8.922 382,180 -0.20(-2.17%)
Apr 20, 2012 9.121 9.162 8.906 9.121 785,623 +0.24(+2.70%)
Apr 19, 2012 9.063 9.063 8.213 8.881 2,553,368 -0.36(-3.93%)
Apr 18, 2012 9.467 9.624 9.236 9.244 884,602 -0.24(-2.52%)
Apr 17, 2012 9.401 9.575 9.385 9.484 289,813 +0.17(+1.77%)
Apr 16, 2012 9.434 9.467 9.269 9.319 270,617 -0.09(-0.96%)
Apr 13, 2012 9.517 9.608 9.409 9.409 727,777 -0.17(-1.72%)
Apr 12, 2012 9.731 9.905 9.558 9.575 362,362 -0.17(-1.78%)
Apr 11, 2012 9.541 9.748 9.541 9.748 298,874 +0.23(+2.43%)
Apr 10, 2012 9.599 9.599 9.492 9.517 250,349 -0.07(-0.69%)
Apr 09, 2012 9.541 9.665 9.327 9.583 282,753 -0.14(-1.44%)
Apr 05, 2012 9.756 9.839 9.657 9.723 180,811 -0.10(-1.01%)
Apr 04, 2012 10.06 10.09 9.773 9.822 267,347 -0.29(-2.86%)
Apr 03, 2012 10.17 10.23 10.07 10.11 248,190 -0.04(-0.41%)
Apr 02, 2012 10.01 10.17 9.913 10.15 222,850 +0.13(+1.28%)
Mar 30, 2012 10.11 10.11 9.905 10.02 214,077 -0.00(-0.04%)
Mar 29, 2012 9.855 10.05 9.781 10.03 239,264 +0.14(+1.42%)
Mar 28, 2012 10.20 10.20 9.863 9.888 191,847 -0.32(-3.15%)
Mar 27, 2012 10.42 10.42 10.21 10.21 124,985 -0.18(-1.75%)
Mar 26, 2012 10.28 10.46 10.24 10.39 186,229 +0.21(+2.03%)
Mar 23, 2012 10.22 10.24 10.10 10.19 181,285 -0.01(-0.08%)
Mar 22, 2012 10.11 10.22 10.03 10.19 236,379 +0.02(+0.24%)
Mar 21, 2012 10.17 10.22 10.12 10.17 217,874 +0.03(+0.33%)
Mar 20, 2012 10.11 10.27 10.02 10.14 211,960 -0.05(-0.49%)
Mar 19, 2012 9.987 10.27 9.946 10.19 211,726 +0.17(+1.73%)
Mar 16, 2012 10.07 10.07 9.921 10.01 445,647 -0.07(-0.74%)
Mar 15, 2012 10.04 10.15 9.987 10.09 217,195 +0.07(+0.74%)
Mar 14, 2012 10.12 10.19 10.00 10.01 253,391 -0.15(-1.46%)
Mar 13, 2012 10.00 10.18 9.880 10.16 384,377 +0.26(+2.67%)
Mar 12, 2012 9.830 9.905 9.822 9.896 226,295 +0.04(+0.42%)
Mar 09, 2012 9.872 9.921 9.740 9.855 463,867 -0.01(-0.08%)
Mar 08, 2012 9.814 9.995 9.698 9.863 326,918 +0.13(+1.36%)
Mar 07, 2012 9.764 9.814 9.682 9.731 790,121 -0.01(-0.08%)
Mar 06, 2012 9.624 9.773 9.608 9.740 326,261 +0.04(+0.43%)
Mar 05, 2012 9.591 9.723 9.575 9.698 303,892 +0.13(+1.38%)
Mar 02, 2012 9.979 10.10 9.558 9.566 548,489 -0.40(-4.06%)
Mar 01, 2012 9.979 10.21 9.971 9.971 214,899 -0.01(-0.08%)
Feb 29, 2012 10.28 10.30 9.971 9.979 244,749 -0.31(-3.05%)
Feb 28, 2012 10.35 10.42 10.18 10.29 326,911 -0.08(-0.80%)
Feb 27, 2012 10.45 10.47 10.19 10.38 241,355 -0.14(-1.34%)
Feb 24, 2012 10.67 10.72 10.51 10.52 165,031 -0.16(-1.47%)
Feb 23, 2012 10.53 10.71 10.42 10.67 264,850 +0.17(+1.57%)
Feb 22, 2012 10.54 10.61 10.36 10.51 207,115 -0.03(-0.31%)
Feb 21, 2012 10.77 10.95 10.46 10.54 213,094 -0.21(-1.92%)
Feb 17, 2012 10.87 11.10 10.72 10.75 347,232 -0.04(-0.38%)
Feb 16, 2012 10.43 10.99 10.43 10.79 571,739 +0.50(+4.89%)
Feb 15, 2012 10.24 10.33 10.14 10.28 305,303 +0.06(+0.57%)
Feb 14, 2012 10.19 10.36 10.12 10.23 308,610 +0.00(+0.00%)
Feb 13, 2012 10.32 10.32 10.12 10.23 242,823 +0.03(+0.32%)
Feb 10, 2012 9.962 10.28 9.962 10.19 427,193 +0.14(+1.40%)
Feb 09, 2012 10.38 10.41 10.04 10.05 378,908 -0.29(-2.79%)
Feb 08, 2012 10.23 10.36 10.14 10.34 265,689 +0.14(+1.38%)
Feb 07, 2012 9.905 10.23 9.839 10.20 545,180 +0.29(+2.91%)
Feb 06, 2012 9.814 10.03 9.723 9.913 389,929 +0.07(+0.76%)
Feb 03, 2012 10.15 10.15 9.286 9.839 1,443,732 -0.18(-1.81%)
Feb 02, 2012 10.35 10.35 9.905 10.02 468,640 -0.29(-2.80%)
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.