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 29, 2011 10.40 10.50 10.36 10.40 254,027 +0.03(+0.27%)
Apr 28, 2011 10.22 10.37 10.16 10.37 132,529 +0.11(+1.10%)
Apr 27, 2011 10.08 10.25 10.08 10.25 194,034 +0.15(+1.44%)
Apr 26, 2011 10.08 10.17 9.914 10.11 245,610 +0.06(+0.64%)
Apr 25, 2011 10.07 10.09 10.00 10.04 131,923 +0.01(+0.08%)
Apr 21, 2011 10.03 10.05 9.947 10.04 251,041 +0.00(+0.00%)
Apr 20, 2011 9.914 10.04 9.866 10.04 191,599 +0.27(+2.82%)
Apr 19, 2011 9.688 9.817 9.647 9.761 549,305 +0.12(+1.26%)
Apr 18, 2011 9.672 9.696 9.510 9.639 498,308 -0.14(-1.41%)
Apr 15, 2011 9.647 9.777 9.615 9.777 433,570 +0.08(+0.83%)
Apr 14, 2011 9.510 9.712 9.502 9.696 267,025 +0.07(+0.76%)
Apr 13, 2011 9.728 9.728 9.534 9.623 775,834 -0.17(-1.73%)
Apr 12, 2011 9.858 9.906 9.744 9.793 504,234 -0.15(-1.54%)
Apr 11, 2011 10.02 10.02 9.874 9.947 283,149 -0.09(-0.89%)
Apr 08, 2011 10.12 10.14 9.914 10.04 313,703 -0.06(-0.64%)
Apr 07, 2011 10.05 10.12 9.930 10.10 309,917 +0.06(+0.64%)
Apr 06, 2011 10.11 10.11 9.930 10.04 560,192 -0.03(-0.32%)
Apr 05, 2011 10.26 10.29 10.04 10.07 943,532 -0.24(-2.35%)
Apr 04, 2011 10.11 10.31 10.07 10.31 342,050 +0.22(+2.16%)
Apr 01, 2011 10.11 10.16 9.995 10.09 270,849 +0.02(+0.16%)
Mar 31, 2011 10.06 10.08 9.987 10.08 340,340 +0.02(+0.16%)
Mar 30, 2011 9.793 10.07 9.769 10.06 511,357 +0.32(+3.32%)
Mar 29, 2011 9.704 9.817 9.680 9.736 573,703 +0.04(+0.42%)
Mar 28, 2011 9.558 9.761 9.558 9.696 610,667 +0.19(+1.96%)
Mar 25, 2011 9.486 9.542 9.421 9.510 550,696 +0.06(+0.60%)
Mar 24, 2011 9.397 9.494 9.341 9.453 387,409 +0.08(+0.86%)
Mar 23, 2011 9.332 9.397 9.178 9.372 425,229 +0.05(+0.52%)
Mar 22, 2011 9.381 9.381 9.227 9.324 608,429 +0.01(+0.09%)
Mar 21, 2011 9.376 9.486 9.203 9.316 438,470 +0.07(+0.79%)
Mar 18, 2011 8.976 9.251 8.976 9.243 697,025 +0.32(+3.63%)
Mar 17, 2011 8.903 8.976 8.831 8.920 333,342 +0.16(+1.85%)
Mar 16, 2011 8.798 8.879 8.742 8.758 391,430 -0.06(-0.73%)
Mar 15, 2011 8.717 8.887 8.612 8.823 297,073 -0.07(-0.82%)
Mar 14, 2011 8.887 8.936 8.758 8.895 226,436 -0.04(-0.45%)
Mar 11, 2011 8.895 9.005 8.734 8.936 337,680 +0.22(+2.53%)
Mar 10, 2011 8.750 8.887 8.588 8.715 316,613 -0.16(-1.75%)
Mar 09, 2011 8.839 8.887 8.782 8.871 215,400 -0.02(-0.18%)
Mar 08, 2011 8.669 8.895 8.628 8.887 478,691 +0.19(+2.23%)
Mar 07, 2011 8.887 8.887 8.604 8.693 286,569 -0.15(-1.74%)
Mar 04, 2011 8.790 8.879 8.734 8.847 450,643 +0.05(+0.55%)
Mar 03, 2011 8.693 9.033 8.669 8.798 670,845 +0.19(+2.16%)
Mar 02, 2011 8.475 8.661 8.313 8.612 421,933 +0.23(+2.80%)
Mar 01, 2011 8.208 8.426 8.208 8.378 571,775 +0.18(+2.17%)
Feb 28, 2011 8.265 8.289 8.127 8.200 123,609 -0.04(-0.49%)
Feb 25, 2011 8.103 8.256 8.103 8.240 164,466 +0.12(+1.49%)
Feb 24, 2011 7.949 8.143 7.949 8.119 288,406 +0.15(+1.93%)
Feb 23, 2011 7.925 8.030 7.820 7.965 384,306 +0.06(+0.82%)
Feb 22, 2011 8.054 8.111 7.901 7.901 255,380 -0.19(-2.30%)
Feb 18, 2011 8.168 8.168 8.046 8.087 173,725 -0.03(-0.40%)
Feb 17, 2011 8.046 8.135 8.030 8.119 132,270 +0.03(+0.40%)
Feb 16, 2011 8.159 8.159 8.046 8.087 118,716 -0.02(-0.20%)
Feb 15, 2011 8.168 8.232 8.014 8.103 288,393 -0.11(-1.38%)
Feb 14, 2011 8.273 8.329 8.216 8.216 118,095 -0.08(-0.97%)
Feb 11, 2011 8.216 8.297 8.192 8.297 172,127 +0.05(+0.59%)
Feb 10, 2011 8.168 8.297 8.168 8.248 207,876 +0.02(+0.20%)
Feb 09, 2011 8.256 8.289 8.159 8.232 228,494 -0.10(-1.17%)
Feb 08, 2011 8.248 8.329 8.111 8.329 356,744 +0.04(+0.49%)
Feb 07, 2011 8.289 8.378 8.216 8.289 365,334 -0.01(-0.10%)
Feb 04, 2011 8.111 8.531 7.966 8.297 546,904 +0.15(+1.79%)
Feb 03, 2011 8.256 8.289 8.111 8.151 493,304 -0.10(-1.18%)
Feb 02, 2011 8.256 8.305 8.210 8.248 321,763 -0.05(-0.58%)
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.