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, 2006 4.518 4.668 4.427 4.487 154,101 -0.05(-1.00%)
Jan 30, 2006 4.563 4.699 4.284 4.533 1,204,766 -0.21(-4.45%)
Jan 27, 2006 4.819 4.970 4.646 4.744 957,284 +0.08(+1.78%)
Jan 26, 2006 4.525 4.676 4.525 4.661 754,978 +0.23(+5.10%)
Jan 25, 2006 4.450 4.459 4.382 4.435 71,700 +0.02(+0.51%)
Jan 24, 2006 4.306 4.457 4.299 4.412 149,080 +0.08(+1.74%)
Jan 23, 2006 4.246 4.344 4.246 4.337 155,654 +0.08(+1.95%)
Jan 20, 2006 4.306 4.306 4.231 4.254 241,176 -0.02(-0.53%)
Jan 19, 2006 4.291 4.337 4.223 4.276 199,399 -0.03(-0.70%)
Jan 18, 2006 4.299 4.382 4.216 4.306 155,993 +0.00(+0.00%)
Jan 17, 2006 4.299 4.359 4.276 4.306 210,466 -0.06(-1.38%)
Jan 13, 2006 4.442 4.495 4.359 4.367 99,780 +0.00(+0.00%)
Jan 12, 2006 4.420 4.487 4.359 4.367 135,510 -0.06(-1.36%)
Jan 11, 2006 4.382 4.465 4.201 4.427 555,098 +0.02(+0.51%)
Jan 10, 2006 4.442 4.480 4.329 4.404 220,614 -0.04(-0.85%)
Jan 09, 2006 4.442 4.518 4.412 4.442 216,760 -0.01(-0.17%)
Jan 06, 2006 4.495 4.570 4.379 4.450 393,608 -0.07(-1.50%)
Jan 05, 2006 4.510 4.585 4.412 4.518 3,559,518 +0.01(+0.17%)
Jan 04, 2006 4.525 4.533 4.472 4.510 125,983 -0.01(-0.17%)
Jan 03, 2006 4.683 4.683 4.487 4.518 533,075 -0.13(-2.76%)
Dec 30, 2005 4.510 4.714 4.450 4.646 231,195 +0.12(+2.67%)
Dec 29, 2005 4.525 4.585 4.487 4.525 85,670 -0.02(-0.33%)
Dec 28, 2005 4.502 4.601 4.502 4.540 38,186 +0.01(+0.17%)
Dec 27, 2005 4.525 4.601 4.502 4.533 67,887 -0.02(-0.33%)
Dec 23, 2005 4.601 4.601 4.518 4.548 36,635 -0.04(-0.82%)
Dec 22, 2005 4.495 4.585 4.457 4.585 76,403 +0.13(+2.88%)
Dec 21, 2005 4.465 4.548 4.450 4.457 79,537 -0.01(-0.17%)
Dec 20, 2005 4.495 4.585 4.465 4.465 90,456 -0.03(-0.67%)
Dec 19, 2005 4.525 4.548 4.495 4.495 72,401 -0.04(-0.83%)
Dec 16, 2005 4.570 4.646 4.480 4.533 373,784 -0.04(-0.83%)
Dec 15, 2005 4.555 4.578 4.518 4.570 79,682 +0.01(+0.17%)
Dec 14, 2005 4.601 4.646 4.555 4.563 93,454 -0.07(-1.47%)
Dec 13, 2005 4.638 4.638 4.585 4.631 108,514 +0.03(+0.66%)
Dec 12, 2005 4.601 4.668 4.540 4.601 106,776 +0.00(+0.00%)
Dec 09, 2005 4.661 4.714 4.593 4.601 191,637 -0.03(-0.65%)
Dec 08, 2005 4.601 4.653 4.555 4.631 94,984 +0.08(+1.66%)
Dec 07, 2005 4.533 4.608 4.533 4.555 60,470 -0.02(-0.33%)
Dec 06, 2005 4.525 4.631 4.525 4.570 92,214 +0.05(+1.00%)
Dec 05, 2005 4.601 4.623 4.510 4.525 105,271 -0.14(-3.07%)
Dec 02, 2005 4.668 4.676 4.533 4.668 76,957 -0.02(-0.48%)
Dec 01, 2005 4.616 4.714 4.585 4.691 94,805 +0.09(+1.97%)
Nov 30, 2005 4.593 4.631 4.525 4.601 130,570 +0.03(+0.66%)
Nov 29, 2005 4.540 4.593 4.525 4.570 168,913 +0.02(+0.33%)
Nov 28, 2005 4.601 4.616 4.525 4.555 200,525 -0.10(-2.11%)
Nov 25, 2005 4.714 4.714 4.638 4.653 12,622 +0.01(+0.16%)
Nov 23, 2005 4.661 4.699 4.601 4.646 169,018 -0.03(-0.65%)
Nov 22, 2005 4.367 4.714 4.367 4.676 249,797 -0.08(-1.74%)
Nov 21, 2005 4.668 4.789 4.578 4.759 133,479 +0.08(+1.77%)
Nov 18, 2005 4.714 4.714 4.563 4.676 130,661 +0.03(+0.65%)
Nov 17, 2005 4.563 4.668 4.540 4.646 69,428 +0.08(+1.82%)
Nov 16, 2005 4.412 4.631 4.374 4.563 165,811 +0.14(+3.24%)
Nov 15, 2005 4.533 4.563 4.397 4.420 285,213 -0.14(-2.98%)
Nov 14, 2005 4.638 4.699 4.548 4.555 197,299 -0.13(-2.74%)
Nov 11, 2005 4.676 4.744 4.593 4.683 86,498 -0.02(-0.32%)
Nov 10, 2005 4.638 4.706 4.495 4.699 71,033 +0.08(+1.63%)
Nov 09, 2005 4.638 4.638 4.525 4.623 71,226 -0.02(-0.49%)
Nov 08, 2005 4.601 4.714 4.510 4.646 224,742 +0.03(+0.65%)
Nov 07, 2005 4.608 4.638 4.548 4.616 62,019 +0.02(+0.33%)
Nov 04, 2005 4.638 4.638 4.525 4.601 874,765 -0.06(-1.29%)
Nov 03, 2005 4.714 4.714 4.616 4.661 133,724 -0.05(-1.12%)
Nov 02, 2005 4.472 4.804 4.472 4.714 290,518 +0.23(+5.04%)
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.