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 29, 2012 10.28 10.30 9.971 9.979 244,749 -0.31(-3.05%)
Feb 28, 2012 10.35 10.42 10.18 10.29 326,911 -0.08(-0.80%)
Feb 27, 2012 10.45 10.47 10.19 10.38 241,355 -0.14(-1.34%)
Feb 24, 2012 10.67 10.72 10.51 10.52 165,031 -0.16(-1.47%)
Feb 23, 2012 10.53 10.71 10.42 10.67 264,850 +0.17(+1.57%)
Feb 22, 2012 10.54 10.61 10.36 10.51 207,115 -0.03(-0.31%)
Feb 21, 2012 10.77 10.95 10.46 10.54 213,094 -0.21(-1.92%)
Feb 17, 2012 10.87 11.10 10.72 10.75 347,232 -0.04(-0.38%)
Feb 16, 2012 10.43 10.99 10.43 10.79 571,739 +0.50(+4.89%)
Feb 15, 2012 10.24 10.33 10.14 10.28 305,303 +0.06(+0.57%)
Feb 14, 2012 10.19 10.36 10.12 10.23 308,610 +0.00(+0.00%)
Feb 13, 2012 10.32 10.32 10.12 10.23 242,823 +0.03(+0.32%)
Feb 10, 2012 9.962 10.28 9.962 10.19 427,193 +0.14(+1.40%)
Feb 09, 2012 10.38 10.41 10.04 10.05 378,908 -0.29(-2.79%)
Feb 08, 2012 10.23 10.36 10.14 10.34 265,689 +0.14(+1.38%)
Feb 07, 2012 9.905 10.23 9.839 10.20 545,180 +0.29(+2.91%)
Feb 06, 2012 9.814 10.03 9.723 9.913 389,929 +0.07(+0.76%)
Feb 03, 2012 10.15 10.15 9.286 9.839 1,443,732 -0.18(-1.81%)
Feb 02, 2012 10.35 10.35 9.905 10.02 468,640 -0.29(-2.80%)
Feb 01, 2012 10.39 10.41 10.22 10.31 358,934 -0.02(-0.16%)
Jan 31, 2012 10.27 10.35 10.11 10.33 232,861 +0.12(+1.21%)
Jan 30, 2012 10.25 10.39 10.09 10.20 160,766 -0.10(-0.96%)
Jan 27, 2012 10.10 10.30 9.979 10.30 200,608 +0.16(+1.55%)
Jan 26, 2012 10.15 10.15 10.04 10.14 211,231 -0.02(-0.16%)
Jan 25, 2012 10.01 10.20 9.815 10.16 301,793 +0.18(+1.82%)
Jan 24, 2012 10.11 10.16 9.905 9.979 302,080 -0.17(-1.63%)
Jan 23, 2012 10.21 10.27 10.06 10.14 173,095 -0.06(-0.57%)
Jan 20, 2012 10.14 10.42 10.14 10.20 401,232 +0.02(+0.24%)
Jan 19, 2012 10.62 10.62 9.962 10.18 490,429 -0.43(-4.05%)
Jan 18, 2012 10.66 10.73 10.42 10.61 262,938 -0.04(-0.39%)
Jan 17, 2012 10.76 10.79 10.56 10.65 207,961 -0.06(-0.54%)
Jan 13, 2012 10.75 10.94 10.66 10.71 157,065 -0.17(-1.59%)
Jan 12, 2012 10.85 10.93 10.64 10.88 279,666 +0.07(+0.61%)
Jan 11, 2012 10.82 10.90 10.72 10.81 222,157 -0.02(-0.15%)
Jan 10, 2012 11.39 11.40 10.79 10.83 307,989 -0.40(-3.60%)
Jan 09, 2012 10.89 11.27 10.75 11.23 390,266 +0.43(+3.97%)
Jan 06, 2012 10.89 11.02 10.66 10.80 248,282 -0.07(-0.61%)
Jan 05, 2012 10.63 10.90 10.52 10.87 235,806 +0.19(+1.78%)
Jan 04, 2012 10.84 10.98 10.61 10.68 313,421 -0.31(-2.78%)
Dec 30, 2011 11.04 11.10 10.93 10.99 186,940 -0.06(-0.52%)
Dec 29, 2011 10.85 11.11 10.82 11.04 188,755 +0.20(+1.83%)
Dec 28, 2011 10.86 10.94 10.68 10.85 212,387 +0.02(+0.15%)
Dec 27, 2011 10.80 10.96 10.59 10.83 152,290 -0.01(-0.08%)
Dec 23, 2011 10.75 10.87 10.64 10.84 127,914 -0.11(-0.98%)
Dec 21, 2011 10.94 10.95 10.47 10.94 235,745 +0.04(+0.38%)
Dec 20, 2011 10.52 10.94 10.52 10.90 297,614 +0.58(+5.60%)
Dec 19, 2011 10.38 10.58 10.28 10.33 289,255 -0.02(-0.16%)
Dec 16, 2011 10.44 10.58 10.23 10.34 468,322 -0.01(-0.08%)
Dec 15, 2011 10.08 10.35 9.962 10.35 282,003 +0.37(+3.72%)
Dec 14, 2011 10.04 10.17 9.874 9.979 324,731 -0.13(-1.28%)
Dec 13, 2011 10.33 10.46 10.07 10.11 205,907 -0.15(-1.42%)
Dec 12, 2011 10.14 10.31 9.987 10.25 333,770 -0.01(-0.08%)
Dec 09, 2011 10.24 10.38 10.11 10.26 554,832 +0.08(+0.79%)
Dec 08, 2011 10.77 10.77 10.16 10.18 362,668 -0.67(-6.18%)
Dec 07, 2011 10.77 10.94 10.44 10.85 318,752 +0.04(+0.37%)
Dec 06, 2011 11.08 11.11 10.74 10.81 328,155 -0.27(-2.48%)
Dec 05, 2011 11.13 11.15 10.99 11.09 283,623 +0.10(+0.88%)
Dec 02, 2011 10.74 11.05 10.74 10.99 396,091 +0.40(+3.74%)
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.