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 (%)
Jun 30, 2003 2.217 2.278 2.180 2.195 710,437 -0.02(-0.68%)
Jun 27, 2003 2.247 2.270 2.210 2.210 203,133 -0.05(-2.33%)
Jun 26, 2003 2.247 2.338 2.240 2.263 139,886 +0.03(+1.35%)
Jun 25, 2003 2.210 2.270 2.210 2.232 158,449 -0.03(-1.33%)
Jun 24, 2003 2.270 2.285 2.217 2.263 150,361 +0.03(+1.35%)
Jun 23, 2003 2.300 2.300 2.232 2.232 94,141 -0.09(-3.90%)
Jun 20, 2003 2.225 2.323 2.225 2.323 93,611 +0.05(+2.33%)
Jun 19, 2003 2.330 2.376 2.225 2.270 229,652 -0.06(-2.59%)
Jun 18, 2003 2.247 2.338 2.112 2.330 163,885 +0.07(+3.00%)
Jun 17, 2003 2.149 2.300 2.074 2.263 276,060 +0.13(+6.01%)
Jun 16, 2003 2.217 2.255 2.134 2.134 287,463 -0.05(-2.08%)
Jun 13, 2003 2.157 2.263 2.089 2.180 217,055 +0.03(+1.40%)
Jun 12, 2003 2.104 2.202 2.044 2.149 171,178 +0.05(+2.15%)
Jun 11, 2003 1.991 2.149 1.976 2.104 142,936 +0.11(+5.28%)
Jun 10, 2003 1.923 1.999 1.893 1.999 59,534 +0.10(+5.12%)
Jun 09, 2003 2.029 2.051 1.901 1.901 149,433 -0.09(-4.51%)
Jun 06, 2003 1.848 2.119 1.848 1.991 306,291 +0.00(+0.00%)
Jun 05, 2003 1.885 2.021 1.795 1.991 430,266 +0.11(+5.60%)
Jun 04, 2003 1.735 1.893 1.697 1.885 398,311 +0.14(+7.76%)
Jun 03, 2003 1.667 1.750 1.554 1.750 326,313 +0.11(+6.91%)
Jun 02, 2003 1.697 1.704 1.621 1.637 103,290 -0.05(-2.69%)
May 30, 2003 1.621 1.795 1.606 1.682 97,191 +0.03(+1.83%)
May 29, 2003 1.735 1.765 1.621 1.652 124,903 -0.07(-3.95%)
May 28, 2003 1.735 1.780 1.659 1.720 108,859 +0.02(+1.33%)
May 27, 2003 1.614 1.742 1.614 1.697 182,316 +0.04(+2.27%)
May 23, 2003 1.584 1.682 1.584 1.659 152,880 +0.00(+0.00%)
May 22, 2003 1.584 1.674 1.584 1.659 84,197 +0.08(+4.76%)
May 21, 2003 1.584 1.659 1.584 1.584 56,750 -0.04(-2.33%)
May 20, 2003 1.659 1.704 1.569 1.621 82,738 -0.01(-0.46%)
May 19, 2003 1.712 1.802 1.621 1.629 151,289 -0.11(-6.09%)
May 16, 2003 1.878 1.885 1.735 1.735 202,338 -0.11(-6.12%)
May 15, 2003 1.901 1.938 1.742 1.848 176,349 +0.03(+1.66%)
May 14, 2003 1.757 1.885 1.757 1.818 136,969 +0.05(+2.99%)
May 13, 2003 1.802 1.825 1.742 1.765 221,298 -0.04(-2.09%)
May 12, 2003 1.712 1.810 1.712 1.802 235,619 +0.11(+6.70%)
May 09, 2003 1.720 1.787 1.644 1.689 262,535 +0.00(+0.00%)
May 08, 2003 1.689 1.735 1.644 1.689 144,527 +0.01(+0.45%)
May 07, 2003 1.720 1.765 1.659 1.682 136,969 +0.02(+0.90%)
May 06, 2003 1.659 1.742 1.629 1.667 143,466 -0.02(-1.34%)
May 05, 2003 1.667 1.772 1.644 1.689 127,422 +0.06(+3.70%)
May 02, 2003 1.735 1.735 1.621 1.629 188,946 -0.05(-3.14%)
May 01, 2003 1.554 1.772 1.546 1.682 279,507 +0.14(+8.78%)
Apr 30, 2003 1.576 1.599 1.508 1.546 87,909 -0.05(-2.84%)
Apr 29, 2003 1.621 1.659 1.561 1.591 100,638 -0.03(-1.86%)
Apr 28, 2003 1.621 1.629 1.508 1.621 71,733 +0.00(+0.00%)
Apr 25, 2003 1.531 1.621 1.531 1.621 83,136 +0.08(+4.88%)
Apr 24, 2003 1.531 1.621 1.508 1.546 98,251 -0.03(-1.91%)
Apr 23, 2003 1.501 1.599 1.493 1.576 123,577 +0.08(+5.56%)
Apr 22, 2003 1.395 1.493 1.373 1.493 55,954 +0.10(+7.03%)
Apr 21, 2003 1.380 1.403 1.358 1.395 31,955 +0.00(+0.00%)
Apr 17, 2003 1.463 1.471 1.350 1.395 60,064 -0.02(-1.60%)
Apr 16, 2003 1.448 1.448 1.373 1.418 81,279 +0.00(+0.00%)
Apr 15, 2003 1.380 1.456 1.380 1.418 60,860 +0.03(+2.17%)
Apr 14, 2003 1.358 1.463 1.350 1.388 32,485 -0.03(-2.13%)
Apr 11, 2003 1.358 1.531 1.335 1.418 89,633 +0.06(+4.44%)
Apr 10, 2003 1.358 1.403 1.358 1.358 127,157 -0.02(-1.10%)
Apr 09, 2003 1.471 1.471 1.358 1.373 142,670 -0.12(-8.08%)
Apr 08, 2003 1.410 1.493 1.395 1.493 49,059 +0.06(+4.21%)
Apr 07, 2003 1.508 1.523 1.290 1.433 96,528 -0.06(-4.04%)
Apr 04, 2003 1.403 1.531 1.403 1.493 84,462 -0.04(-2.46%)
Apr 03, 2003 1.342 1.576 1.335 1.531 153,410 +0.19(+14.04%)
Apr 02, 2003 1.282 1.358 1.275 1.342 98,251 +0.05(+4.09%)
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.