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 (%)
Jul 29, 2016 21.20 21.20 20.83 21.06 333,021 -0.10(-0.47%)
Jul 28, 2016 21.16 21.21 21.04 21.16 178,314 +0.01(+0.04%)
Jul 27, 2016 20.98 21.17 20.82 21.15 262,782 +0.15(+0.73%)
Jul 26, 2016 21.02 21.15 20.82 21.00 242,799 +0.05(+0.26%)
Jul 25, 2016 21.02 21.09 20.85 20.94 151,944 -0.11(-0.51%)
Jul 22, 2016 20.93 21.05 20.82 21.05 246,350 +0.17(+0.82%)
Jul 21, 2016 20.83 20.95 20.74 20.88 384,620 -0.04(-0.17%)
Jul 20, 2016 20.81 20.96 20.77 20.92 224,680 +0.24(+1.18%)
Jul 19, 2016 20.63 20.71 20.52 20.67 196,903 +0.08(+0.39%)
Jul 18, 2016 20.55 20.91 20.50 20.59 214,302 +0.12(+0.57%)
Jul 15, 2016 20.85 20.93 20.41 20.47 435,578 -0.23(-1.13%)
Jul 14, 2016 21.01 21.08 20.68 20.71 430,604 -0.24(-1.16%)
Jul 13, 2016 20.95 21.41 20.89 20.95 651,463 +0.02(+0.09%)
Jul 12, 2016 20.86 21.03 20.73 20.93 347,538 +0.30(+1.44%)
Jul 11, 2016 20.68 20.86 20.09 20.64 477,815 +0.09(+0.44%)
Jul 08, 2016 20.35 20.07 20.07 20.55 474,329 +0.48(+2.39%)
Jul 07, 2016 20.17 20.34 20.00 20.07 208,026 +0.13(+0.63%)
Jul 05, 2016 20.00 20.15 19.80 19.94 405,202 +0.17(+0.87%)
Jul 01, 2016 19.77 19.77 19.77 19.77 228,538 -0.05(-0.23%)
Jun 30, 2016 19.31 19.85 19.16 19.81 632,002 +0.63(+3.30%)
Jun 29, 2016 18.86 19.25 18.70 19.18 316,307 +0.57(+3.06%)
Jun 28, 2016 18.59 18.73 18.38 18.61 360,274 +0.21(+1.13%)
Jun 27, 2016 18.88 19.06 18.23 18.41 1,086,244 -0.61(-3.18%)
Jun 24, 2016 18.60 19.07 18.60 19.01 595,737 -0.23(-1.17%)
Jun 23, 2016 19.17 19.25 18.80 19.24 244,884 +0.26(+1.38%)
Jun 22, 2016 19.04 19.12 18.94 18.97 224,827 +0.01(+0.05%)
Jun 21, 2016 18.97 19.02 18.79 18.97 153,834 +0.09(+0.48%)
Jun 20, 2016 18.99 19.07 18.84 18.88 244,248 +0.14(+0.77%)
Jun 17, 2016 19.04 19.04 18.50 18.73 942,531 -0.25(-1.33%)
Jun 16, 2016 18.80 19.02 18.60 18.98 187,261 +0.13(+0.67%)
Jun 15, 2016 19.09 19.09 18.78 18.86 180,117 -0.13(-0.67%)
Jun 14, 2016 18.62 19.04 18.50 18.98 296,333 +0.24(+1.30%)
Jun 13, 2016 18.66 18.99 18.64 18.74 197,393 -0.05(-0.24%)
Jun 10, 2016 18.76 18.93 18.61 18.79 193,147 -0.17(-0.91%)
Jun 09, 2016 19.07 19.16 18.94 18.96 224,221 -0.17(-0.90%)
Jun 08, 2016 18.86 19.28 18.75 19.13 282,356 +0.34(+1.83%)
Jun 07, 2016 18.86 18.86 18.69 18.79 134,282 -0.04(-0.19%)
Jun 06, 2016 18.67 18.86 18.55 18.82 196,675 +0.14(+0.73%)
Jun 03, 2016 18.73 18.73 18.41 18.69 204,726 -0.09(-0.48%)
Jun 02, 2016 18.31 18.79 18.25 18.78 703,710 +0.38(+2.06%)
Jun 01, 2016 17.95 18.50 17.88 18.40 408,444 +0.47(+2.62%)
May 31, 2016 17.62 17.95 17.53 17.93 314,161 +0.30(+1.69%)
May 27, 2016 17.35 17.63 17.63 17.63 212,483 +0.33(+1.93%)
May 26, 2016 17.03 17.41 17.00 17.29 184,237 +0.26(+1.54%)
May 25, 2016 17.23 17.33 16.97 17.03 177,845 -0.19(-1.10%)
May 24, 2016 16.98 17.31 16.93 17.22 321,421 +0.30(+1.76%)
May 23, 2016 16.96 17.23 16.88 16.92 183,765 -0.02(-0.11%)
May 20, 2016 16.73 16.96 16.73 16.94 199,780 +0.31(+1.85%)
May 19, 2016 16.74 17.01 16.50 16.64 149,152 -0.18(-1.07%)
May 18, 2016 16.69 17.01 16.39 16.82 420,339 +0.14(+0.87%)
May 17, 2016 17.17 17.27 16.59 16.67 260,450 -0.53(-3.10%)
May 16, 2016 16.99 17.36 16.92 17.20 365,661 +0.17(+1.01%)
May 13, 2016 17.04 17.16 16.94 17.03 173,984 -0.07(-0.42%)
May 12, 2016 17.08 17.19 16.92 17.11 233,018 +0.12(+0.69%)
May 11, 2016 17.09 17.16 16.95 16.99 186,985 -0.13(-0.74%)
May 10, 2016 17.04 17.14 16.85 17.11 177,644 +0.09(+0.56%)
May 09, 2016 16.95 17.14 16.89 17.02 200,122 +0.14(+0.83%)
May 06, 2016 16.76 16.99 16.64 16.88 343,477 -0.02(-0.11%)
May 05, 2016 17.14 17.33 16.89 16.90 176,424 -0.23(-1.37%)
May 04, 2016 17.30 17.46 16.96 17.13 270,374 -0.25(-1.45%)
May 03, 2016 17.16 18.05 16.83 17.39 665,106 +1.18(+7.30%)
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.