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 (%)
Dec 29, 2006 3.809 3.846 3.718 3.748 244,579 -0.07(-1.78%)
Dec 28, 2006 3.718 3.861 3.696 3.816 191,706 +0.10(+2.64%)
Dec 27, 2006 3.643 3.726 3.643 3.718 229,714 +0.11(+2.92%)
Dec 26, 2006 3.620 3.658 3.597 3.613 190,127 -0.02(-0.42%)
Dec 22, 2006 3.696 3.696 3.620 3.628 247,344 -0.08(-2.04%)
Dec 21, 2006 3.688 3.711 3.628 3.703 153,551 +0.02(+0.61%)
Dec 20, 2006 3.643 3.696 3.635 3.680 199,527 +0.07(+1.88%)
Dec 19, 2006 3.590 3.771 3.582 3.613 1,037,096 +0.00(+0.00%)
Dec 18, 2006 3.635 3.688 3.575 3.613 418,321 +0.00(+0.00%)
Dec 15, 2006 3.726 3.778 3.605 3.613 572,303 -0.09(-2.44%)
Dec 14, 2006 3.801 3.824 3.680 3.703 413,872 -0.07(-1.80%)
Dec 13, 2006 3.809 3.846 3.748 3.771 759,376 -0.02(-0.60%)
Dec 12, 2006 3.839 3.922 3.771 3.794 366,363 -0.02(-0.59%)
Dec 11, 2006 3.854 3.944 3.801 3.816 256,779 -0.02(-0.39%)
Dec 08, 2006 3.861 3.907 3.771 3.831 205,077 -0.03(-0.78%)
Dec 07, 2006 3.884 3.937 3.861 3.861 207,078 -0.04(-0.97%)
Dec 06, 2006 3.899 3.982 3.839 3.899 343,897 -0.03(-0.77%)
Dec 05, 2006 3.967 4.035 3.892 3.929 374,598 -0.04(-0.95%)
Dec 04, 2006 3.786 4.012 3.778 3.967 474,633 +0.17(+4.37%)
Dec 01, 2006 3.643 3.824 3.620 3.801 602,607 +0.20(+5.66%)
Nov 30, 2006 3.507 3.658 3.484 3.597 2,286,843 +0.21(+6.24%)
Nov 29, 2006 3.469 3.477 3.379 3.386 752,251 +0.02(+0.45%)
Nov 28, 2006 3.439 3.454 3.349 3.371 626,722 -0.08(-2.40%)
Nov 27, 2006 3.507 3.514 3.454 3.454 192,588 -0.05(-1.51%)
Nov 24, 2006 3.545 3.545 3.507 3.507 107,613 -0.03(-0.85%)
Nov 22, 2006 3.507 3.620 3.507 3.537 397,828 +0.04(+1.08%)
Nov 21, 2006 3.477 3.537 3.469 3.499 1,206,853 +0.05(+1.31%)
Nov 20, 2006 3.537 3.537 3.447 3.454 733,149 -0.08(-2.14%)
Nov 17, 2006 3.537 3.582 3.522 3.530 780,974 -0.01(-0.21%)
Nov 16, 2006 3.567 3.582 3.537 3.537 224,576 -0.05(-1.26%)
Nov 15, 2006 3.620 3.650 3.567 3.582 285,232 -0.04(-1.04%)
Nov 14, 2006 3.635 3.680 3.597 3.620 261,710 -0.00(-0.04%)
Nov 13, 2006 3.680 3.700 3.613 3.622 184,968 -0.06(-1.60%)
Nov 10, 2006 3.628 3.680 3.620 3.680 128,012 +0.05(+1.25%)
Nov 09, 2006 3.665 3.680 3.597 3.635 360,047 -0.03(-0.82%)
Nov 08, 2006 3.620 3.680 3.620 3.665 224,987 +0.02(+0.41%)
Nov 07, 2006 3.658 3.718 3.628 3.650 269,470 -0.02(-0.41%)
Nov 06, 2006 3.673 3.696 3.643 3.665 161,744 +0.02(+0.62%)
Nov 03, 2006 3.650 3.696 3.620 3.643 366,992 +0.01(+0.21%)
Nov 02, 2006 3.658 3.696 3.620 3.635 191,410 -0.04(-1.03%)
Nov 01, 2006 3.665 3.673 3.590 3.673 307,736 +0.03(+0.83%)
Oct 31, 2006 3.635 3.688 3.590 3.643 333,095 +0.00(+0.00%)
Oct 30, 2006 3.620 3.688 3.499 3.643 973,121 +0.02(+0.63%)
Oct 27, 2006 3.786 3.786 3.582 3.620 1,035,880 -0.15(-4.00%)
Oct 26, 2006 3.899 4.012 3.635 3.771 1,138,944 -0.20(-5.12%)
Oct 25, 2006 4.156 4.223 3.959 3.975 310,147 -0.17(-4.01%)
Oct 24, 2006 4.246 4.284 4.125 4.140 449,480 -0.14(-3.17%)
Oct 23, 2006 4.276 4.284 4.178 4.276 92,356 -0.05(-1.05%)
Oct 20, 2006 4.291 4.344 4.201 4.321 136,514 +0.06(+1.42%)
Oct 19, 2006 4.133 4.291 4.103 4.261 197,616 +0.14(+3.29%)
Oct 18, 2006 4.306 4.337 4.088 4.125 437,880 -0.14(-3.36%)
Oct 17, 2006 4.276 4.337 4.133 4.269 201,326 -0.02(-0.35%)
Oct 16, 2006 4.254 4.291 4.186 4.284 119,111 +0.02(+0.35%)
Oct 13, 2006 4.269 4.299 4.156 4.269 96,815 +0.01(+0.18%)
Oct 12, 2006 4.299 4.314 4.125 4.261 175,543 +0.00(+0.00%)
Oct 11, 2006 4.223 4.284 4.193 4.261 202,433 +0.04(+0.89%)
Oct 10, 2006 4.291 4.314 4.193 4.223 160,146 -0.03(-0.71%)
Oct 09, 2006 4.133 4.291 4.065 4.254 177,066 +0.14(+3.30%)
Oct 06, 2006 4.012 4.148 4.005 4.118 396,835 +0.08(+1.87%)
Oct 05, 2006 4.042 4.095 3.959 4.042 226,114 -0.02(-0.37%)
Oct 04, 2006 3.869 4.067 3.869 4.058 188,434 +0.16(+4.06%)
Oct 03, 2006 3.877 3.961 3.854 3.899 99,873 +0.02(+0.58%)
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.