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 (%)
Apr 28, 2006 4.638 4.721 4.601 4.638 153,808 -0.05(-0.97%)
Apr 27, 2006 4.653 4.751 4.601 4.683 202,914 +0.02(+0.49%)
Apr 26, 2006 4.653 4.714 4.597 4.661 104,315 -0.02(-0.32%)
Apr 25, 2006 4.676 4.729 4.525 4.676 204,333 -0.03(-0.64%)
Apr 24, 2006 4.676 4.751 4.646 4.706 123,505 +0.02(+0.32%)
Apr 21, 2006 4.676 4.751 4.661 4.691 149,825 +0.00(+0.00%)
Apr 20, 2006 4.706 4.819 4.646 4.691 100,853 +0.01(+0.16%)
Apr 19, 2006 4.706 4.766 4.638 4.683 114,230 -0.03(-0.64%)
Apr 18, 2006 4.736 4.789 4.616 4.714 166,198 +0.02(+0.48%)
Apr 17, 2006 4.797 4.827 4.601 4.691 113,937 -0.13(-2.66%)
Apr 13, 2006 4.842 4.890 4.789 4.819 95,877 -0.06(-1.24%)
Apr 12, 2006 4.797 4.902 4.766 4.880 494,434 +0.08(+1.73%)
Apr 11, 2006 4.782 4.827 4.721 4.797 190,404 +0.03(+0.63%)
Apr 10, 2006 4.736 4.902 4.699 4.766 512,682 +0.05(+0.96%)
Apr 07, 2006 4.683 4.736 4.683 4.721 150,455 +0.01(+0.16%)
Apr 06, 2006 4.729 4.760 4.691 4.714 145,610 +0.01(+0.16%)
Apr 05, 2006 4.706 4.766 4.638 4.706 185,473 +0.03(+0.65%)
Apr 04, 2006 4.646 4.714 4.578 4.676 357,984 +0.08(+1.64%)
Apr 03, 2006 4.608 4.691 4.578 4.601 309,530 -0.02(-0.49%)
Mar 31, 2006 4.601 4.668 4.540 4.623 81,169 +0.05(+0.99%)
Mar 30, 2006 4.563 4.631 4.533 4.578 109,342 +0.00(+0.00%)
Mar 29, 2006 4.510 4.714 4.510 4.578 310,313 +0.08(+1.85%)
Mar 28, 2006 4.638 4.676 4.487 4.495 135,290 -0.13(-2.77%)
Mar 27, 2006 4.676 4.801 4.593 4.623 92,111 -0.03(-0.65%)
Mar 24, 2006 4.766 4.797 4.555 4.653 174,942 -0.14(-2.83%)
Mar 23, 2006 4.759 4.797 4.653 4.789 115,621 +0.05(+0.95%)
Mar 22, 2006 4.751 4.819 4.676 4.744 103,423 +0.00(+0.00%)
Mar 21, 2006 4.895 4.978 4.736 4.744 150,821 -0.18(-3.68%)
Mar 20, 2006 4.887 4.947 4.834 4.925 193,793 +0.02(+0.46%)
Mar 17, 2006 4.864 4.910 4.812 4.902 532,440 +0.06(+1.25%)
Mar 16, 2006 4.789 4.857 4.789 4.842 130,038 +0.05(+1.10%)
Mar 15, 2006 4.834 4.834 4.729 4.789 46,228 -0.02(-0.47%)
Mar 14, 2006 4.699 4.827 4.653 4.812 97,813 +0.13(+2.74%)
Mar 13, 2006 4.578 4.812 4.533 4.683 241,349 +0.11(+2.31%)
Mar 10, 2006 4.518 4.601 4.518 4.578 74,208 +0.07(+1.50%)
Mar 09, 2006 4.563 4.631 4.502 4.510 134,944 -0.06(-1.32%)
Mar 08, 2006 4.518 4.631 4.510 4.570 87,566 +0.04(+0.83%)
Mar 07, 2006 4.525 4.601 4.412 4.533 124,941 +0.00(+0.00%)
Mar 06, 2006 4.631 4.668 4.525 4.533 82,056 -0.08(-1.64%)
Mar 03, 2006 4.646 4.699 4.570 4.608 70,924 -0.06(-1.29%)
Mar 02, 2006 4.616 4.699 4.570 4.668 92,930 +0.02(+0.49%)
Mar 01, 2006 4.525 4.683 4.502 4.646 258,478 +0.11(+2.50%)
Feb 28, 2006 4.555 4.563 4.457 4.533 115,434 -0.02(-0.50%)
Feb 27, 2006 4.442 4.555 4.404 4.555 147,511 +0.11(+2.55%)
Feb 24, 2006 4.495 4.540 4.404 4.442 144,602 -0.08(-1.67%)
Feb 23, 2006 4.525 4.563 4.450 4.518 260,852 +0.00(+0.00%)
Feb 22, 2006 4.465 4.555 4.465 4.518 268,568 +0.14(+3.10%)
Feb 21, 2006 4.412 4.427 4.299 4.382 120,184 -0.05(-1.19%)
Feb 17, 2006 4.518 4.518 4.404 4.435 57,991 -0.05(-1.01%)
Feb 16, 2006 4.518 4.525 4.427 4.480 87,379 -0.01(-0.17%)
Feb 15, 2006 4.412 4.525 4.359 4.487 117,605 +0.11(+2.41%)
Feb 14, 2006 4.344 4.472 4.344 4.382 105,846 +0.03(+0.69%)
Feb 13, 2006 4.427 4.435 4.344 4.352 87,674 -0.12(-2.70%)
Feb 10, 2006 4.412 4.495 4.352 4.472 41,426 +0.02(+0.51%)
Feb 09, 2006 4.435 4.495 4.404 4.450 67,791 +0.01(+0.17%)
Feb 08, 2006 4.367 4.442 4.337 4.442 125,579 +0.08(+1.90%)
Feb 07, 2006 4.412 4.518 4.352 4.359 103,323 -0.08(-1.70%)
Feb 06, 2006 4.404 4.525 4.389 4.435 145,758 +0.01(+0.17%)
Feb 03, 2006 4.299 4.465 4.291 4.427 446,118 +0.14(+3.16%)
Feb 02, 2006 4.487 4.525 4.261 4.291 288,668 -0.23(-5.17%)
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.