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 (%)
Feb 28, 2007 3.959 4.058 3.922 3.990 328,816 +0.02(+0.57%)
Feb 27, 2007 4.012 4.095 3.929 3.967 260,276 -0.11(-2.59%)
Feb 26, 2007 4.050 4.095 4.012 4.073 119,856 +0.02(+0.37%)
Feb 23, 2007 4.148 4.148 3.997 4.058 208,482 -0.11(-2.54%)
Feb 22, 2007 4.148 4.171 4.095 4.163 135,227 +0.02(+0.55%)
Feb 21, 2007 4.110 4.171 4.073 4.140 322,580 -0.01(-0.18%)
Feb 20, 2007 4.163 4.163 4.042 4.148 160,094 +0.02(+0.36%)
Feb 16, 2007 4.163 4.171 4.080 4.133 215,635 -0.02(-0.45%)
Feb 15, 2007 4.095 4.163 4.073 4.152 255,006 +0.08(+1.94%)
Feb 14, 2007 4.080 4.133 3.997 4.073 243,097 +0.06(+1.50%)
Feb 13, 2007 3.944 4.027 3.922 4.012 167,666 +0.08(+2.11%)
Feb 12, 2007 4.080 4.088 3.922 3.929 190,346 -0.13(-3.16%)
Feb 09, 2007 4.005 4.080 3.959 4.058 298,337 +0.05(+1.13%)
Feb 08, 2007 3.831 4.042 3.831 4.012 454,975 -0.34(-7.80%)
Feb 07, 2007 4.306 4.367 4.276 4.352 539,010 +0.08(+1.94%)
Feb 06, 2007 4.246 4.306 4.201 4.269 354,578 +0.05(+1.25%)
Feb 05, 2007 4.239 4.314 4.178 4.216 251,048 +0.02(+0.54%)
Feb 02, 2007 4.223 4.276 4.080 4.193 344,263 -0.03(-0.71%)
Feb 01, 2007 4.171 4.389 4.148 4.223 606,523 +0.19(+4.67%)
Jan 31, 2007 3.944 4.042 3.899 4.035 262,627 +0.06(+1.52%)
Jan 30, 2007 3.944 3.990 3.824 3.975 187,190 +0.00(+0.00%)
Jan 29, 2007 3.846 4.035 3.846 3.975 273,556 +0.08(+1.93%)
Jan 26, 2007 3.861 3.922 3.809 3.899 157,472 +0.04(+0.98%)
Jan 25, 2007 3.914 3.914 3.824 3.861 134,313 -0.02(-0.39%)
Jan 24, 2007 3.846 3.892 3.824 3.877 96,972 +0.05(+1.18%)
Jan 23, 2007 3.846 3.892 3.809 3.831 120,498 +0.01(+0.20%)
Jan 22, 2007 3.892 3.892 3.801 3.824 149,568 -0.07(-1.74%)
Jan 19, 2007 3.824 3.892 3.824 3.892 119,649 +0.06(+1.57%)
Jan 18, 2007 3.846 3.877 3.816 3.831 173,850 -0.02(-0.59%)
Jan 17, 2007 3.854 3.877 3.846 3.854 138,099 -0.03(-0.78%)
Jan 16, 2007 3.944 3.952 3.839 3.884 146,425 -0.06(-1.53%)
Jan 12, 2007 3.869 3.944 3.831 3.944 97,668 +0.05(+1.16%)
Jan 11, 2007 3.824 3.914 3.824 3.899 176,975 +0.08(+2.17%)
Jan 10, 2007 3.771 3.846 3.748 3.816 111,801 +0.04(+1.00%)
Jan 09, 2007 3.794 3.824 3.756 3.778 242,822 +0.00(+0.00%)
Jan 08, 2007 3.771 3.824 3.771 3.778 224,210 +0.01(+0.20%)
Jan 05, 2007 3.839 3.861 3.741 3.771 191,355 -0.09(-2.34%)
Jan 04, 2007 3.794 3.884 3.763 3.861 182,268 +0.05(+1.19%)
Jan 03, 2007 3.771 3.854 3.748 3.816 248,642 +0.07(+1.81%)
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%)
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.