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, 2010 6.506 6.592 6.490 6.568 522,927 -0.02(-0.36%)
Nov 29, 2010 6.584 6.631 6.482 6.592 241,075 -0.04(-0.59%)
Nov 26, 2010 6.631 6.686 6.608 6.631 115,401 -0.06(-0.82%)
Nov 24, 2010 6.663 6.686 6.686 6.686 253,804 +0.07(+1.07%)
Nov 23, 2010 6.742 6.742 6.584 6.616 148,458 -0.19(-2.77%)
Nov 22, 2010 6.734 6.820 6.671 6.804 90,069 +0.02(+0.35%)
Nov 19, 2010 6.852 6.852 6.710 6.781 268,081 -0.06(-0.92%)
Nov 18, 2010 6.789 6.882 6.749 6.844 235,085 +0.12(+1.75%)
Nov 17, 2010 6.663 6.773 6.616 6.726 294,981 +0.09(+1.42%)
Nov 16, 2010 6.804 6.844 6.592 6.631 235,453 -0.21(-3.10%)
Nov 15, 2010 6.915 6.946 6.804 6.844 135,625 -0.02(-0.23%)
Nov 12, 2010 6.938 6.993 6.860 6.860 364,741 -0.12(-1.69%)
Nov 11, 2010 7.001 7.025 6.820 6.978 498,578 -0.06(-0.89%)
Nov 10, 2010 7.017 7.080 6.922 7.040 637,620 +0.06(+0.79%)
Nov 09, 2010 7.080 7.103 6.946 6.985 1,154,777 -0.10(-1.44%)
Nov 08, 2010 7.025 7.158 7.017 7.088 668,137 +0.01(+0.11%)
Nov 05, 2010 6.828 7.158 6.631 7.080 1,168,443 +0.44(+6.64%)
Nov 04, 2010 6.608 6.804 6.608 6.639 370,014 -0.04(-0.59%)
Nov 03, 2010 6.686 6.722 6.592 6.679 237,206 -0.01(-0.12%)
Nov 02, 2010 6.749 6.749 6.663 6.686 307,545 +0.02(+0.24%)
Nov 01, 2010 6.844 6.844 6.631 6.671 194,588 -0.16(-2.30%)
Oct 29, 2010 6.836 6.915 6.804 6.828 218,029 -0.05(-0.69%)
Oct 28, 2010 6.954 6.954 6.773 6.875 197,048 -0.01(-0.11%)
Oct 27, 2010 6.812 6.891 6.694 6.883 175,555 +0.07(+1.04%)
Oct 25, 2010 6.804 6.860 6.702 6.812 94,679 +0.07(+1.05%)
Oct 22, 2010 6.694 6.749 6.576 6.742 131,737 +0.07(+1.06%)
Oct 21, 2010 6.686 6.828 6.568 6.671 143,180 +0.02(+0.36%)
Oct 20, 2010 6.781 6.852 6.624 6.647 197,099 -0.09(-1.29%)
Oct 19, 2010 6.702 6.765 6.529 6.734 316,538 -0.06(-0.81%)
Oct 18, 2010 6.907 6.922 6.765 6.789 132,532 -0.09(-1.26%)
Oct 15, 2010 6.883 6.985 6.804 6.875 279,155 +0.06(+0.81%)
Oct 14, 2010 6.781 6.852 6.663 6.820 235,581 +0.06(+0.81%)
Oct 13, 2010 6.631 6.804 6.584 6.765 219,198 +0.14(+2.14%)
Oct 12, 2010 6.568 6.647 6.419 6.624 109,637 +0.02(+0.24%)
Oct 11, 2010 6.568 6.624 6.474 6.608 143,754 +0.02(+0.24%)
Oct 08, 2010 6.458 6.616 6.380 6.592 364,221 +0.12(+1.82%)
Oct 07, 2010 6.576 6.600 6.450 6.474 192,180 -0.05(-0.72%)
Oct 06, 2010 6.584 6.616 6.411 6.521 161,202 -0.09(-1.43%)
Oct 05, 2010 6.466 6.639 6.364 6.616 225,468 +0.23(+3.57%)
Oct 04, 2010 6.450 6.513 6.325 6.388 178,476 -0.10(-1.58%)
Oct 01, 2010 6.584 6.584 6.435 6.490 272,205 -0.03(-0.48%)
Sep 30, 2010 6.647 6.671 6.506 6.521 352,832 -0.06(-0.96%)
Sep 29, 2010 6.482 6.671 6.458 6.584 234,919 +0.06(+0.96%)
Sep 28, 2010 6.443 6.521 6.104 6.521 179,652 +0.07(+1.10%)
Sep 27, 2010 6.450 6.498 6.419 6.450 138,306 -0.02(-0.24%)
Sep 24, 2010 6.364 6.466 6.277 6.466 292,749 +0.19(+3.01%)
Sep 23, 2010 6.293 6.411 6.238 6.277 276,731 -0.07(-1.12%)
Sep 22, 2010 6.270 6.356 6.238 6.348 154,243 +0.07(+1.13%)
Sep 21, 2010 6.230 6.403 6.230 6.277 365,328 +0.04(+0.63%)
Sep 20, 2010 5.947 6.238 5.947 6.238 313,292 +0.30(+5.03%)
Sep 17, 2010 6.096 6.136 5.931 5.939 477,542 -0.17(-2.83%)
Sep 15, 2010 5.939 6.152 5.923 6.112 307,011 +0.17(+2.78%)
Sep 14, 2010 6.010 6.018 5.923 5.947 136,201 -0.09(-1.43%)
Sep 13, 2010 5.908 6.073 5.727 6.034 314,612 +0.18(+3.09%)
Sep 10, 2010 5.774 5.876 5.609 5.853 316,395 +0.11(+1.92%)
Sep 09, 2010 5.829 5.829 5.664 5.743 196,563 +0.00(+0.00%)
Sep 08, 2010 5.703 5.774 5.585 5.743 188,101 +0.04(+0.69%)
Sep 07, 2010 5.916 5.916 5.695 5.703 475,672 -0.24(-3.97%)
Sep 03, 2010 5.900 5.955 5.829 5.939 245,448 +0.12(+2.03%)
Sep 02, 2010 5.829 5.837 5.758 5.821 208,819 +0.01(+0.14%)
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.