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 (%)
Oct 31, 2003 3.824 3.952 3.794 3.907 194,979 +0.03(+0.78%)
Oct 30, 2003 3.944 3.997 3.763 3.877 418,452 -0.07(-1.72%)
Oct 29, 2003 3.861 3.967 3.824 3.944 257,426 +0.07(+1.75%)
Oct 28, 2003 3.771 3.884 3.696 3.877 300,689 +0.05(+1.18%)
Oct 27, 2003 3.778 3.929 3.703 3.831 192,791 +0.06(+1.60%)
Oct 24, 2003 3.771 3.846 3.658 3.771 159,775 +0.00(+0.00%)
Oct 23, 2003 3.643 3.809 3.575 3.771 280,700 -0.02(-0.40%)
Oct 22, 2003 3.959 3.990 3.763 3.786 200,481 -0.21(-5.28%)
Oct 21, 2003 3.884 4.027 3.846 3.997 321,385 +0.05(+1.34%)
Oct 20, 2003 4.005 4.020 3.778 3.944 493,028 +0.01(+0.19%)
Oct 17, 2003 4.171 4.186 3.846 3.937 483,605 -0.23(-5.43%)
Oct 16, 2003 3.937 4.163 3.846 4.163 817,781 +0.23(+5.75%)
Oct 15, 2003 3.944 3.997 3.794 3.937 536,272 +0.03(+0.77%)
Oct 14, 2003 3.861 3.952 3.771 3.907 542,295 +0.05(+1.37%)
Oct 13, 2003 3.846 3.884 3.771 3.854 535,141 +0.11(+2.82%)
Oct 10, 2003 3.696 3.937 3.590 3.748 968,599 +0.08(+2.05%)
Oct 09, 2003 3.959 4.065 3.432 3.673 1,314,418 -0.18(-4.70%)
Oct 08, 2003 3.560 3.959 3.530 3.854 1,791,321 +0.29(+8.03%)
Oct 07, 2003 3.507 3.597 3.484 3.567 206,167 +0.08(+2.38%)
Oct 06, 2003 3.522 3.590 3.409 3.484 113,884 -0.10(-2.74%)
Oct 03, 2003 3.552 3.726 3.409 3.582 226,721 -0.03(-0.84%)
Oct 02, 2003 3.658 3.756 3.484 3.613 257,477 -0.11(-3.04%)
Oct 01, 2003 3.552 3.756 3.552 3.726 193,021 +0.17(+4.66%)
Sep 30, 2003 3.846 3.846 3.432 3.560 517,389 -0.23(-6.16%)
Sep 29, 2003 3.658 3.846 3.658 3.794 1,317,840 +0.11(+3.07%)
Sep 26, 2003 3.658 3.809 3.394 3.680 937,714 -0.02(-0.41%)
Sep 25, 2003 3.771 3.809 3.658 3.696 1,438,122 +0.08(+2.08%)
Sep 24, 2003 3.733 3.771 3.394 3.620 985,354 +0.00(+0.00%)
Sep 23, 2003 2.987 3.620 2.949 3.620 1,629,030 +0.62(+20.60%)
Sep 22, 2003 2.945 3.017 2.873 3.002 184,872 +0.10(+3.38%)
Sep 19, 2003 2.919 3.017 2.866 2.904 189,211 -0.11(-3.51%)
Sep 18, 2003 2.828 3.017 2.790 3.009 310,338 +0.16(+5.56%)
Sep 17, 2003 2.934 2.941 2.745 2.851 268,433 -0.11(-3.82%)
Sep 16, 2003 3.095 3.160 2.904 2.964 624,337 -0.12(-3.91%)
Sep 15, 2003 2.715 3.281 2.670 3.085 1,152,371 +0.40(+14.89%)
Sep 12, 2003 2.677 2.738 2.519 2.685 209,232 +0.04(+1.42%)
Sep 11, 2003 2.436 2.715 2.428 2.647 276,855 +0.22(+8.97%)
Sep 10, 2003 2.376 2.564 2.376 2.429 227,265 +0.02(+0.66%)
Sep 09, 2003 2.451 2.519 2.398 2.413 202,205 +0.02(+0.63%)
Sep 08, 2003 2.466 2.601 2.361 2.398 283,617 -0.08(-3.34%)
Sep 05, 2003 2.489 2.638 2.481 2.481 73,189 -0.06(-2.37%)
Sep 04, 2003 2.647 2.745 2.489 2.542 215,597 -0.11(-3.99%)
Sep 03, 2003 2.557 2.647 2.398 2.647 267,971 +0.16(+6.36%)
Sep 02, 2003 2.474 2.517 2.398 2.489 100,108 +0.01(+0.55%)
Aug 29, 2003 2.451 2.527 2.413 2.475 61,258 +0.02(+0.98%)
Aug 28, 2003 2.398 2.511 2.398 2.451 96,528 +0.01(+0.31%)
Aug 27, 2003 2.361 2.451 2.353 2.444 137,897 +0.07(+2.86%)
Aug 26, 2003 2.353 2.413 2.338 2.376 104,351 +0.03(+1.25%)
Aug 25, 2003 2.428 2.428 2.263 2.346 168,394 -0.08(-3.38%)
Aug 22, 2003 2.640 2.640 2.398 2.428 108,992 -0.20(-7.47%)
Aug 21, 2003 2.609 2.760 2.376 2.625 208,039 +0.03(+1.16%)
Aug 20, 2003 2.564 2.632 2.497 2.594 91,224 -0.01(-0.29%)
Aug 19, 2003 2.564 2.617 2.496 2.602 159,775 +0.04(+1.47%)
Aug 18, 2003 2.315 2.572 2.315 2.564 200,746 +0.20(+8.63%)
Aug 15, 2003 2.376 2.444 2.300 2.361 78,495 -0.05(-2.19%)
Aug 14, 2003 2.413 2.527 2.346 2.413 96,263 +0.04(+1.59%)
Aug 13, 2003 2.527 2.527 2.376 2.376 109,257 -0.15(-5.97%)
Aug 12, 2003 2.300 2.632 2.300 2.527 243,707 +0.20(+8.77%)
Aug 11, 2003 2.240 2.376 2.240 2.323 188,150 +0.06(+2.67%)
Aug 08, 2003 2.270 2.376 2.225 2.263 215,597 -0.02(-0.99%)
Aug 07, 2003 2.353 2.376 2.247 2.285 89,235 -0.03(-1.30%)
Aug 06, 2003 2.285 2.338 2.225 2.315 175,951 +0.03(+1.32%)
Aug 05, 2003 2.323 2.353 2.255 2.285 325,650 +0.01(+0.33%)
Aug 04, 2003 2.376 2.428 2.263 2.278 132,593 -0.10(-4.13%)
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.