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 28, 2017 20.25 20.25 19.76 19.87 203,186 -0.28(-1.39%)
Apr 27, 2017 20.11 20.43 20.01 20.15 213,609 +0.09(+0.46%)
Apr 26, 2017 19.83 20.20 19.69 20.06 284,892 +0.19(+0.94%)
Apr 25, 2017 19.83 20.15 19.83 19.87 240,632 +0.19(+0.95%)
Apr 24, 2017 19.73 19.83 19.45 19.69 319,114 +0.23(+1.20%)
Apr 21, 2017 19.69 19.69 19.36 19.45 256,911 -0.28(-1.42%)
Apr 20, 2017 19.50 19.73 19.45 19.73 250,077 +0.28(+1.44%)
Apr 19, 2017 19.41 19.62 19.36 19.45 210,484 +0.14(+0.72%)
Apr 18, 2017 18.94 19.32 18.94 19.32 184,419 +0.23(+1.22%)
Apr 17, 2017 18.94 19.18 18.94 19.08 286,773 +0.14(+0.74%)
Apr 13, 2017 19.04 19.15 18.94 18.94 225,188 -0.14(-0.73%)
Apr 12, 2017 19.22 19.32 19.01 19.08 219,475 -0.05(-0.24%)
Apr 11, 2017 18.94 19.32 18.85 19.13 216,389 +0.14(+0.74%)
Apr 10, 2017 19.13 19.27 18.76 18.99 417,336 -0.09(-0.49%)
Apr 07, 2017 18.66 19.08 18.48 19.08 464,566 +0.37(+1.99%)
Apr 06, 2017 18.62 18.76 18.29 18.71 420,138 +0.09(+0.50%)
Apr 05, 2017 18.85 19.04 18.57 18.62 383,070 -0.14(-0.74%)
Apr 04, 2017 18.80 19.18 18.76 18.76 592,356 -0.05(-0.25%)
Apr 03, 2017 18.90 18.99 18.69 18.80 552,712 +0.00(+0.00%)
Mar 31, 2017 18.85 19.11 18.76 18.80 375,863 -0.05(-0.25%)
Mar 30, 2017 18.71 19.04 18.71 18.85 364,147 +0.19(+1.00%)
Mar 29, 2017 18.57 18.71 18.15 18.66 610,670 +0.14(+0.75%)
Mar 28, 2017 18.99 19.04 18.43 18.52 798,994 -0.47(-2.45%)
Mar 27, 2017 18.90 19.15 18.71 18.99 274,114 +0.00(+0.00%)
Mar 24, 2017 19.08 19.50 18.62 18.99 1,001,102 -0.05(-0.24%)
Mar 23, 2017 19.50 19.73 18.92 19.04 601,544 -0.51(-2.62%)
Mar 22, 2017 19.78 19.97 19.27 19.55 523,425 -0.23(-1.18%)
Mar 21, 2017 20.39 20.43 19.64 19.78 465,633 -0.37(-1.85%)
Mar 20, 2017 20.01 20.29 19.87 20.15 346,691 +0.09(+0.46%)
Mar 17, 2017 19.64 20.15 19.52 20.06 930,448 +0.33(+1.65%)
Mar 16, 2017 19.73 19.92 19.55 19.73 312,072 +0.05(+0.24%)
Mar 15, 2017 19.45 19.73 19.08 19.69 889,401 +0.28(+1.44%)
Mar 14, 2017 19.69 19.78 19.27 19.41 197,946 -0.33(-1.65%)
Mar 13, 2017 19.59 19.78 19.59 19.73 407,691 +0.14(+0.71%)
Mar 10, 2017 19.59 19.73 19.45 19.59 372,964 +0.05(+0.24%)
Mar 09, 2017 19.50 19.87 19.41 19.55 185,911 +0.05(+0.24%)
Mar 08, 2017 19.50 19.73 19.45 19.50 182,160 +0.00(+0.00%)
Mar 07, 2017 19.50 19.99 19.36 19.50 276,816 +0.00(+0.00%)
Mar 06, 2017 19.45 19.83 19.32 19.50 232,504 -0.09(-0.48%)
Mar 03, 2017 19.69 19.87 19.45 19.59 215,438 -0.07(-0.33%)
Mar 02, 2017 19.98 19.98 19.57 19.66 302,520 -0.37(-1.85%)
Mar 01, 2017 19.75 20.10 19.65 20.03 275,437 +0.46(+2.37%)
Feb 28, 2017 19.94 19.94 19.52 19.57 253,718 -0.37(-1.86%)
Feb 27, 2017 20.17 20.36 19.68 19.94 723,174 -0.37(-1.83%)
Feb 24, 2017 20.22 20.36 20.03 20.31 291,844 -0.09(-0.45%)
Feb 23, 2017 20.45 20.54 20.10 20.40 259,522 +0.00(+0.00%)
Feb 22, 2017 20.17 20.63 20.03 20.40 286,026 +0.19(+0.92%)
Feb 21, 2017 20.31 20.31 19.94 20.22 244,179 +0.00(+0.00%)
Feb 17, 2017 20.22 20.22 20.22 0 +0.14(+0.69%)
Feb 16, 2017 20.12 20.31 19.84 20.08 321,851 -0.19(-0.92%)
Feb 15, 2017 19.84 20.36 19.61 20.26 336,138 +0.28(+1.39%)
Feb 14, 2017 20.03 20.12 19.84 19.98 262,716 +0.00(+0.00%)
Feb 13, 2017 19.94 20.12 19.89 19.98 207,289 +0.05(+0.23%)
Feb 10, 2017 19.84 20.26 19.71 19.94 378,786 +0.09(+0.47%)
Feb 09, 2017 19.84 19.98 19.66 19.84 353,417 +0.09(+0.47%)
Feb 08, 2017 19.80 19.98 19.61 19.75 314,243 -0.14(-0.70%)
Feb 07, 2017 20.17 20.31 19.75 19.89 394,580 -0.23(-1.15%)
Feb 06, 2017 20.31 20.52 20.08 20.12 434,975 -0.37(-1.81%)
Feb 03, 2017 20.26 20.54 19.71 20.49 892,897 +0.23(+1.14%)
Feb 02, 2017 19.20 21.03 19.02 20.26 1,485,167 -1.99(-8.96%)
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.