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 26, 2010 5.868 5.963 5.790 5.900 734,819 +0.06(+1.08%)
Feb 25, 2010 5.955 5.967 5.829 5.837 144,012 -0.17(-2.88%)
Feb 24, 2010 6.002 6.089 5.939 6.010 229,384 +0.01(+0.13%)
Feb 23, 2010 5.805 6.002 5.687 6.002 439,631 +0.17(+2.97%)
Feb 22, 2010 5.829 5.892 5.664 5.829 211,251 +0.00(+0.00%)
Feb 19, 2010 5.876 5.892 5.711 5.829 206,806 -0.05(-0.80%)
Feb 18, 2010 5.664 5.884 5.632 5.876 306,665 +0.19(+3.32%)
Feb 17, 2010 5.782 5.813 5.601 5.687 324,279 -0.06(-1.09%)
Feb 16, 2010 5.774 5.845 5.664 5.750 209,866 -0.02(-0.41%)
Feb 12, 2010 5.640 5.774 5.774 5.774 383,654 +0.06(+0.96%)
Feb 11, 2010 5.420 5.735 5.286 5.719 347,532 +0.24(+4.30%)
Feb 10, 2010 5.551 5.581 5.374 5.483 622,394 -0.11(-1.89%)
Feb 09, 2010 5.460 5.687 5.415 5.588 554,247 +0.21(+3.93%)
Feb 08, 2010 5.468 5.475 5.302 5.377 899,360 -0.19(-3.39%)
Feb 05, 2010 5.596 5.717 4.450 5.566 6,367,008 -0.65(-10.44%)
Feb 04, 2010 6.463 6.494 6.188 6.214 321,111 -0.20(-3.06%)
Feb 03, 2010 6.230 6.418 5.996 6.411 251,641 +0.17(+2.66%)
Feb 02, 2010 6.275 6.328 6.230 6.245 443,349 -0.05(-0.72%)
Feb 01, 2010 6.403 6.463 6.252 6.290 99,893 -0.11(-1.65%)
Jan 29, 2010 6.365 6.486 6.267 6.395 400,759 +0.03(+0.47%)
Jan 28, 2010 6.516 6.516 6.290 6.365 225,815 -0.16(-2.43%)
Jan 27, 2010 6.305 6.531 6.267 6.524 270,290 +0.20(+3.10%)
Jan 26, 2010 6.411 6.448 6.328 6.328 298,642 -0.08(-1.18%)
Jan 25, 2010 6.486 6.531 6.271 6.403 149,460 -0.02(-0.35%)
Jan 22, 2010 6.516 6.607 6.373 6.426 232,583 -0.09(-1.39%)
Jan 21, 2010 6.720 6.727 6.509 6.516 1,603,164 -0.20(-3.03%)
Jan 20, 2010 6.720 6.735 6.637 6.720 280,557 -0.02(-0.22%)
Jan 19, 2010 6.576 6.742 6.569 6.735 264,861 +0.15(+2.29%)
Jan 15, 2010 6.592 6.584 6.584 6.584 454,929 +0.04(+0.58%)
Jan 14, 2010 6.554 6.599 6.486 6.546 122,987 -0.01(-0.12%)
Jan 13, 2010 6.614 6.629 6.539 6.554 296,836 +0.00(+0.00%)
Jan 12, 2010 6.576 6.712 6.524 6.554 342,874 -0.05(-0.69%)
Jan 11, 2010 6.614 6.667 6.546 6.599 196,209 -0.03(-0.45%)
Jan 08, 2010 6.599 6.727 6.561 6.629 291,623 +0.00(+0.00%)
Jan 07, 2010 6.773 6.825 6.584 6.629 203,962 -0.14(-2.12%)
Jan 06, 2010 6.765 6.863 6.599 6.773 494,491 -0.10(-1.43%)
Jan 05, 2010 6.908 6.946 6.825 6.871 187,882 -0.07(-0.98%)
Jan 04, 2010 6.984 6.984 6.893 6.938 201,254 +0.05(+0.66%)
Dec 31, 2009 6.946 6.893 6.893 6.893 145,985 -0.08(-1.08%)
Dec 30, 2009 6.954 7.119 6.769 6.969 202,070 -0.03(-0.43%)
Dec 29, 2009 7.082 7.082 6.754 6.999 255,912 -0.06(-0.85%)
Dec 28, 2009 6.999 7.059 6.946 7.059 87,161 +0.08(+1.19%)
Dec 24, 2009 7.006 7.006 6.908 6.976 80,852 -0.02(-0.22%)
Dec 23, 2009 6.961 7.014 6.938 6.991 281,743 +0.05(+0.65%)
Dec 22, 2009 6.886 6.984 6.848 6.946 185,356 +0.06(+0.88%)
Dec 21, 2009 6.848 6.976 6.727 6.886 387,367 +0.01(+0.11%)
Dec 18, 2009 6.818 6.878 6.721 6.878 621,237 +0.13(+1.90%)
Dec 17, 2009 6.773 6.795 6.629 6.750 199,768 -0.05(-0.67%)
Dec 16, 2009 6.757 6.810 6.599 6.795 686,167 +0.07(+1.01%)
Dec 15, 2009 6.773 6.803 6.720 6.727 290,396 -0.05(-0.78%)
Dec 14, 2009 6.735 6.780 6.682 6.780 202,430 +0.10(+1.47%)
Dec 11, 2009 6.622 6.727 6.607 6.682 303,284 +0.06(+0.91%)
Dec 10, 2009 6.644 6.735 6.592 6.622 230,109 +0.00(+0.00%)
Dec 09, 2009 6.614 6.637 6.483 6.622 121,100 +0.01(+0.11%)
Dec 08, 2009 6.524 6.644 6.448 6.614 286,708 +0.02(+0.23%)
Dec 07, 2009 6.840 6.878 6.516 6.599 545,178 -0.28(-4.06%)
Dec 04, 2009 6.863 6.916 6.750 6.878 244,594 +0.11(+1.67%)
Dec 03, 2009 6.840 6.871 6.742 6.765 240,823 -0.08(-1.10%)
Dec 02, 2009 6.757 6.901 6.757 6.840 251,505 +0.05(+0.78%)
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.