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 (%)
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%)
May 02, 2016 16.17 16.36 15.86 16.20 183,757 +0.21(+1.30%)
Apr 29, 2016 16.09 16.18 15.74 15.99 210,973 -0.13(-0.78%)
Apr 28, 2016 16.05 16.22 15.97 16.12 124,290 +0.08(+0.51%)
Apr 27, 2016 16.22 16.35 15.95 16.04 193,314 -0.28(-1.72%)
Apr 26, 2016 16.05 16.42 16.04 16.32 167,096 +0.36(+2.26%)
Apr 25, 2016 16.20 16.20 15.85 15.96 129,508 -0.28(-1.72%)
Apr 22, 2016 16.23 16.42 16.12 16.24 239,074 +0.00(+0.00%)
Apr 21, 2016 16.20 16.51 16.12 16.24 191,458 -0.03(-0.17%)
Apr 20, 2016 16.13 16.33 16.05 16.27 168,415 +0.13(+0.78%)
Apr 19, 2016 16.22 16.22 16.06 16.14 106,809 -0.02(-0.11%)
Apr 18, 2016 15.89 16.18 15.86 16.16 202,402 +0.18(+1.13%)
Apr 15, 2016 15.82 16.03 15.82 15.98 134,756 +0.05(+0.34%)
Apr 14, 2016 15.83 16.05 15.71 15.92 129,128 +0.09(+0.57%)
Apr 13, 2016 15.59 15.89 15.59 15.83 208,653 +0.33(+2.16%)
Apr 12, 2016 15.59 15.71 15.41 15.50 106,416 -0.10(-0.64%)
Apr 11, 2016 15.78 15.91 15.54 15.60 121,342 -0.12(-0.75%)
Apr 08, 2016 15.78 15.81 15.49 15.71 167,846 +0.03(+0.17%)
Apr 07, 2016 15.80 15.92 15.54 15.69 309,921 -0.23(-1.42%)
Apr 06, 2016 15.76 15.99 15.76 15.91 195,480 +0.15(+0.97%)
Apr 05, 2016 15.93 16.03 15.71 15.76 149,203 -0.27(-1.69%)
Apr 04, 2016 16.22 16.34 15.93 16.03 187,765 -0.22(-1.33%)
Apr 01, 2016 16.14 16.31 16.10 16.25 210,419 -0.04(-0.22%)
Mar 31, 2016 16.19 16.36 15.98 16.28 289,438 +0.05(+0.28%)
Mar 30, 2016 16.17 16.55 16.17 16.24 491,495 +0.15(+0.95%)
Mar 29, 2016 15.63 16.09 15.60 16.08 765,022 +0.38(+2.42%)
Mar 28, 2016 15.60 15.73 15.50 15.71 250,090 +0.12(+0.75%)
Mar 24, 2016 15.35 15.59 15.59 15.59 268,732 +0.16(+1.05%)
Mar 23, 2016 15.67 15.71 15.43 15.43 209,943 -0.25(-1.61%)
Mar 22, 2016 15.70 15.87 15.42 15.68 705,552 -0.12(-0.74%)
Mar 21, 2016 15.74 15.91 15.66 15.80 249,384 -0.05(-0.29%)
Mar 18, 2016 16.26 16.26 15.76 15.84 558,644 -0.32(-1.96%)
Mar 17, 2016 15.67 16.37 15.67 16.16 792,340 +0.43(+2.76%)
Mar 16, 2016 15.52 15.82 15.15 15.72 513,079 +0.00(+0.00%)
Mar 15, 2016 15.73 15.98 15.64 15.72 269,674 -0.03(-0.17%)
Mar 14, 2016 15.87 15.89 15.72 15.75 174,995 -0.12(-0.74%)
Mar 11, 2016 15.83 16.00 14.91 15.87 233,035 +0.14(+0.86%)
Mar 10, 2016 16.01 16.13 15.71 15.73 178,765 -0.28(-1.75%)
Mar 09, 2016 16.04 16.12 15.83 16.01 163,001 +0.03(+0.17%)
Mar 08, 2016 16.03 16.24 15.96 15.99 203,706 -0.09(-0.56%)
Mar 07, 2016 16.19 16.28 15.95 16.08 163,487 -0.16(-1.00%)
Mar 04, 2016 16.18 16.35 16.01 16.24 210,407 +0.07(+0.45%)
Mar 03, 2016 16.07 16.18 15.96 16.17 163,509 +0.06(+0.39%)
Mar 02, 2016 16.20 16.21 15.94 16.10 118,355 -0.14(-0.83%)
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.