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 (%)
Nov 30, 2009 6.494 6.539 6.271 6.531 338,249 +0.05(+0.70%)
Nov 27, 2009 6.592 6.599 6.411 6.486 162,423 -0.14(-2.05%)
Nov 25, 2009 6.788 6.788 6.622 6.622 95,495 -0.15(-2.23%)
Nov 24, 2009 6.788 6.825 6.622 6.773 558,161 +0.02(+0.22%)
Nov 23, 2009 6.712 6.901 6.712 6.757 357,874 +0.07(+1.01%)
Nov 20, 2009 6.546 6.705 6.463 6.690 326,248 +0.12(+1.84%)
Nov 19, 2009 6.682 6.705 6.524 6.569 236,087 -0.14(-2.13%)
Nov 18, 2009 6.818 6.825 6.637 6.712 141,220 -0.08(-1.22%)
Nov 17, 2009 6.675 6.803 6.667 6.795 247,289 +0.11(+1.69%)
Nov 16, 2009 6.614 6.712 6.599 6.682 573,311 +0.16(+2.43%)
Nov 13, 2009 6.395 6.531 6.305 6.524 185,745 +0.12(+1.88%)
Nov 12, 2009 6.539 6.629 6.388 6.403 171,360 -0.18(-2.75%)
Nov 11, 2009 6.705 6.757 6.546 6.584 195,306 -0.05(-0.68%)
Nov 10, 2009 6.599 6.765 6.539 6.629 242,584 -0.05(-0.68%)
Nov 09, 2009 6.765 6.825 6.637 6.675 282,929 -0.02(-0.23%)
Nov 06, 2009 6.524 6.749 6.524 6.690 243,389 +0.17(+2.54%)
Nov 05, 2009 6.380 6.584 6.350 6.524 212,741 +0.20(+3.10%)
Nov 04, 2009 6.682 6.705 6.313 6.328 309,919 -0.34(-5.09%)
Nov 03, 2009 6.531 6.667 6.441 6.667 223,820 +0.08(+1.26%)
Nov 02, 2009 6.644 6.675 6.486 6.584 187,633 -0.02(-0.34%)
Oct 30, 2009 6.690 6.780 6.554 6.607 279,392 -0.12(-1.79%)
Oct 29, 2009 6.848 6.893 6.659 6.727 248,112 -0.08(-1.11%)
Oct 28, 2009 6.946 6.976 6.765 6.803 332,327 -0.14(-1.96%)
Oct 27, 2009 6.938 7.044 6.863 6.938 451,126 +0.04(+0.55%)
Oct 26, 2009 6.788 6.946 6.697 6.901 381,966 +0.14(+2.01%)
Oct 23, 2009 6.803 6.878 6.697 6.765 489,770 -0.05(-0.77%)
Oct 22, 2009 6.561 6.863 6.561 6.818 240,979 +0.25(+3.79%)
Oct 21, 2009 6.659 6.810 6.561 6.569 238,798 -0.13(-1.91%)
Oct 20, 2009 6.659 6.833 6.644 6.697 721,299 -0.13(-1.88%)
Oct 19, 2009 6.667 6.833 6.607 6.825 301,061 +0.20(+3.08%)
Oct 16, 2009 6.675 6.712 6.576 6.622 275,228 -0.08(-1.24%)
Oct 15, 2009 6.667 6.765 6.644 6.705 321,549 -0.03(-0.45%)
Oct 14, 2009 6.712 6.773 6.561 6.735 640,162 +0.12(+1.82%)
Oct 13, 2009 6.705 6.712 6.546 6.614 193,312 -0.08(-1.24%)
Oct 12, 2009 6.780 6.810 6.622 6.697 168,301 -0.10(-1.44%)
Oct 09, 2009 6.810 6.833 6.765 6.795 287,101 -0.01(-0.11%)
Oct 08, 2009 6.750 6.848 6.675 6.803 414,107 +0.08(+1.12%)
Oct 07, 2009 6.712 6.727 6.614 6.727 147,733 +0.00(+0.00%)
Oct 06, 2009 6.561 6.727 6.494 6.727 443,319 +0.19(+2.88%)
Oct 05, 2009 6.494 6.599 6.448 6.539 370,789 +0.09(+1.40%)
Oct 02, 2009 6.335 6.561 6.237 6.448 319,253 +0.04(+0.59%)
Oct 01, 2009 6.644 6.682 6.395 6.411 381,149 -0.29(-4.39%)
Sep 30, 2009 6.712 6.773 6.561 6.705 390,172 -0.01(-0.11%)
Sep 29, 2009 6.659 6.742 6.592 6.712 268,954 +0.05(+0.79%)
Sep 28, 2009 6.554 6.712 6.471 6.659 196,362 +0.15(+2.32%)
Sep 25, 2009 6.584 6.599 6.388 6.509 358,933 -0.10(-1.48%)
Sep 24, 2009 6.614 6.644 6.463 6.607 373,585 +0.04(+0.57%)
Sep 23, 2009 6.599 6.637 6.554 6.569 244,750 -0.02(-0.34%)
Sep 22, 2009 6.561 6.659 6.478 6.592 410,199 +0.06(+0.92%)
Sep 21, 2009 6.463 6.599 6.184 6.531 1,312,191 +0.03(+0.46%)
Sep 18, 2009 6.116 6.509 6.079 6.501 1,183,567 +0.39(+6.42%)
Sep 17, 2009 6.033 6.139 5.935 6.109 553,654 +0.05(+0.75%)
Sep 16, 2009 5.883 6.071 5.664 6.064 296,247 +0.18(+3.08%)
Sep 15, 2009 5.988 6.026 5.837 5.883 211,978 -0.11(-1.89%)
Sep 14, 2009 5.943 6.026 5.928 5.996 105,585 +0.03(+0.51%)
Sep 11, 2009 6.026 6.026 5.943 5.966 106,615 -0.04(-0.63%)
Sep 10, 2009 6.011 6.049 5.913 6.003 115,343 -0.03(-0.50%)
Sep 09, 2009 5.988 6.056 5.923 6.033 190,343 +0.02(+0.38%)
Sep 08, 2009 6.056 6.067 5.868 6.011 144,069 -0.02(-0.25%)
Sep 04, 2009 5.958 6.064 5.883 6.026 154,845 +0.02(+0.25%)
Sep 03, 2009 5.762 6.011 5.724 6.011 271,302 +0.26(+4.59%)
Sep 02, 2009 5.679 5.822 5.656 5.747 249,376 +0.07(+1.20%)
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.