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 (%)
Jan 31, 2005 3.658 3.733 3.605 3.639 238,843 -0.02(-0.52%)
Jan 28, 2005 3.582 3.680 3.582 3.658 186,763 +0.06(+1.68%)
Jan 27, 2005 3.522 3.861 3.492 3.597 734,172 +0.17(+5.07%)
Jan 26, 2005 3.349 3.477 3.318 3.424 83,437 +0.08(+2.25%)
Jan 25, 2005 3.318 3.394 3.273 3.349 116,463 +0.08(+2.30%)
Jan 24, 2005 3.394 3.484 3.258 3.273 306,636 -0.09(-2.69%)
Jan 21, 2005 3.394 3.454 3.356 3.364 84,214 -0.03(-0.89%)
Jan 20, 2005 3.394 3.484 3.386 3.394 173,794 -0.02(-0.66%)
Jan 19, 2005 3.537 3.537 3.394 3.416 148,880 -0.09(-2.58%)
Jan 18, 2005 3.432 3.537 3.364 3.507 155,898 +0.09(+2.65%)
Jan 14, 2005 3.311 3.432 3.311 3.416 108,265 +0.06(+1.80%)
Jan 13, 2005 3.386 3.409 3.311 3.356 121,365 -0.01(-0.22%)
Jan 12, 2005 3.371 3.379 3.281 3.364 134,085 +0.03(+0.91%)
Jan 11, 2005 3.371 3.371 3.258 3.333 142,165 -0.04(-1.12%)
Jan 10, 2005 3.379 3.462 3.349 3.371 198,352 -0.01(-0.22%)
Jan 07, 2005 3.499 3.545 3.318 3.379 319,134 -0.12(-3.45%)
Jan 06, 2005 3.507 3.537 3.409 3.499 682,103 +0.05(+1.53%)
Jan 05, 2005 3.688 3.733 3.409 3.447 1,721,326 -0.32(-8.60%)
Jan 04, 2005 3.782 3.839 3.688 3.771 271,794 -0.02(-0.40%)
Jan 03, 2005 3.929 3.952 3.778 3.786 366,966 -0.05(-1.18%)
Dec 31, 2004 3.854 3.877 3.816 3.831 146,516 -0.02(-0.59%)
Dec 30, 2004 3.756 3.907 3.756 3.854 277,651 +0.10(+2.61%)
Dec 29, 2004 3.748 3.786 3.711 3.756 168,261 -0.02(-0.40%)
Dec 28, 2004 3.771 3.778 3.703 3.771 200,216 +0.00(+0.00%)
Dec 27, 2004 3.778 3.801 3.665 3.771 196,106 +0.04(+1.01%)
Dec 23, 2004 3.816 3.816 3.733 3.733 139,355 +0.00(+0.00%)
Dec 22, 2004 3.756 3.831 3.718 3.733 345,406 -0.03(-0.80%)
Dec 21, 2004 3.809 3.809 3.719 3.763 118,538 +0.03(+0.81%)
Dec 20, 2004 3.816 3.831 3.711 3.733 210,426 -0.02(-0.40%)
Dec 17, 2004 3.756 3.809 3.696 3.748 165,079 -0.01(-0.20%)
Dec 16, 2004 3.809 3.809 3.741 3.756 148,372 +0.00(+0.00%)
Dec 15, 2004 3.696 3.831 3.696 3.756 179,266 -0.06(-1.58%)
Dec 14, 2004 3.711 3.824 3.696 3.816 104,483 +0.08(+2.22%)
Dec 13, 2004 3.884 3.907 3.726 3.733 205,918 -0.14(-3.70%)
Dec 10, 2004 3.816 3.899 3.771 3.877 302,844 +0.07(+1.78%)
Dec 09, 2004 3.854 3.861 3.696 3.809 218,381 -0.04(-0.98%)
Dec 08, 2004 3.824 3.861 3.763 3.846 458,376 +0.10(+2.62%)
Dec 07, 2004 3.771 3.899 3.696 3.748 554,772 -0.01(-0.20%)
Dec 06, 2004 3.643 3.824 3.575 3.756 594,550 +0.20(+5.73%)
Dec 03, 2004 3.484 3.597 3.469 3.552 359,991 +0.05(+1.29%)
Dec 02, 2004 3.545 3.650 3.492 3.507 323,793 -0.02(-0.64%)
Dec 01, 2004 3.492 3.643 3.484 3.530 649,709 +0.06(+1.85%)
Nov 30, 2004 3.424 3.567 3.401 3.465 287,463 -0.02(-0.54%)
Nov 29, 2004 3.673 3.673 3.439 3.484 872,466 -0.14(-3.75%)
Nov 26, 2004 3.643 3.658 3.582 3.620 116,417 +0.05(+1.27%)
Nov 24, 2004 3.530 3.650 3.530 3.575 460,895 -0.05(-1.46%)
Nov 23, 2004 3.726 3.801 3.552 3.628 321,539 -0.13(-3.41%)
Nov 22, 2004 3.733 3.763 3.620 3.756 148,770 +0.02(+0.61%)
Nov 19, 2004 3.718 3.824 3.703 3.733 301,252 -0.10(-2.56%)
Nov 18, 2004 3.726 3.839 3.696 3.831 340,765 +0.05(+1.40%)
Nov 17, 2004 3.748 3.801 3.597 3.778 496,696 +0.08(+2.24%)
Nov 16, 2004 3.613 3.741 3.537 3.696 446,840 +0.12(+3.38%)
Nov 15, 2004 3.409 3.590 3.341 3.575 751,408 +0.10(+2.82%)
Nov 12, 2004 3.462 3.507 3.318 3.477 328,302 +0.05(+1.54%)
Nov 11, 2004 3.439 3.439 3.379 3.424 263,596 +0.05(+1.57%)
Nov 10, 2004 3.341 3.394 3.288 3.371 368,610 +0.08(+2.29%)
Nov 09, 2004 3.311 3.349 3.235 3.296 545,888 +0.02(+0.69%)
Nov 08, 2004 3.288 3.311 3.122 3.273 913,968 +0.14(+4.58%)
Nov 05, 2004 3.273 3.333 3.122 3.130 332,014 -0.18(-5.47%)
Nov 04, 2004 3.356 3.356 3.213 3.311 152,880 -0.01(-0.23%)
Nov 03, 2004 3.318 3.318 3.205 3.318 300,589 +0.11(+3.53%)
Nov 02, 2004 3.341 3.341 3.175 3.205 174,758 -0.04(-1.16%)
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.