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 (%)
Jan 31, 2019 14.37 16.00 14.11 15.82 2,341,882 +2.16(+15.82%)
Jan 30, 2019 13.56 13.81 13.56 13.66 494,678 +0.05(+0.35%)
Jan 29, 2019 13.63 13.73 13.54 13.61 380,171 -0.02(-0.14%)
Jan 28, 2019 13.52 13.72 13.43 13.63 303,062 -0.02(-0.14%)
Jan 25, 2019 13.66 13.72 13.59 13.65 209,437 -0.01(-0.07%)
Jan 24, 2019 13.50 13.67 13.50 13.66 625,144 +0.15(+1.14%)
Jan 23, 2019 13.45 13.54 13.34 13.50 274,923 +0.16(+1.23%)
Jan 22, 2019 13.26 13.39 13.17 13.34 467,020 +0.02(+0.14%)
Jan 18, 2019 13.36 13.45 13.25 13.32 306,172 +0.02(+0.15%)
Jan 17, 2019 13.26 13.36 13.23 13.30 395,105 +0.04(+0.29%)
Jan 16, 2019 13.21 13.36 13.17 13.26 329,702 +0.10(+0.73%)
Jan 15, 2019 13.07 13.26 12.97 13.17 327,324 +0.14(+1.11%)
Jan 14, 2019 12.83 13.17 12.76 13.02 609,665 +0.17(+1.35%)
Jan 11, 2019 12.54 12.89 12.54 12.85 297,981 +0.24(+1.91%)
Jan 10, 2019 12.50 12.63 12.38 12.61 222,294 +0.06(+0.46%)
Jan 09, 2019 12.39 12.57 12.29 12.55 186,716 +0.19(+1.56%)
Jan 08, 2019 12.22 12.40 12.16 12.36 278,535 +0.19(+1.59%)
Jan 07, 2019 12.24 12.24 12.05 12.16 299,685 -0.08(-0.63%)
Jan 04, 2019 12.00 12.32 11.67 12.24 301,610 +0.33(+2.75%)
Jan 03, 2019 11.99 12.08 11.82 11.91 303,581 -0.16(-1.36%)
Jan 02, 2019 11.96 12.21 11.94 12.08 442,883 +0.04(+0.32%)
Dec 31, 2018 11.92 12.04 11.77 12.04 256,923 +0.19(+1.63%)
Dec 28, 2018 11.87 12.00 11.73 11.84 367,033 -0.03(-0.24%)
Dec 27, 2018 11.81 11.91 11.63 11.87 323,340 -0.12(-0.97%)
Dec 26, 2018 11.55 12.02 11.52 11.99 432,372 +0.56(+4.89%)
Dec 24, 2018 11.46 11.61 11.43 11.43 349,718 -0.14(-1.25%)
Dec 21, 2018 11.57 11.69 11.47 11.57 1,332,518 +0.08(+0.67%)
Dec 20, 2018 11.60 11.86 11.34 11.50 450,636 -0.16(-1.41%)
Dec 19, 2018 11.84 12.03 11.59 11.66 387,739 -0.18(-1.55%)
Dec 18, 2018 11.84 11.97 11.74 11.84 281,670 +0.12(+0.99%)
Dec 17, 2018 11.91 12.15 11.71 11.73 506,184 -0.21(-1.78%)
Dec 14, 2018 11.94 12.13 11.87 11.94 277,763 -0.06(-0.48%)
Dec 13, 2018 12.17 12.17 11.90 12.00 517,947 -0.12(-0.96%)
Dec 12, 2018 12.28 12.44 12.10 12.11 372,202 -0.08(-0.63%)
Dec 11, 2018 12.20 12.34 12.16 12.19 329,750 +0.11(+0.88%)
Dec 10, 2018 12.22 12.40 12.01 12.09 486,891 -0.22(-1.80%)
Dec 07, 2018 12.37 12.44 12.20 12.31 434,737 -0.07(-0.55%)
Dec 06, 2018 12.06 12.40 11.93 12.37 439,339 +0.16(+1.34%)
Dec 04, 2018 12.60 12.63 12.16 12.21 426,028 -0.41(-3.29%)
Dec 03, 2018 12.61 12.63 12.45 12.63 367,224 +0.16(+1.32%)
Nov 30, 2018 12.50 12.55 12.23 12.46 609,042 -0.03(-0.23%)
Nov 29, 2018 12.46 12.63 12.36 12.49 330,055 -0.01(-0.08%)
Nov 28, 2018 12.37 12.60 12.20 12.50 330,288 +0.14(+1.16%)
Nov 27, 2018 12.37 12.58 12.26 12.36 443,795 -0.06(-0.46%)
Nov 26, 2018 12.42 12.68 12.38 12.41 399,859 +0.04(+0.31%)
Nov 23, 2018 12.27 12.49 12.17 12.37 111,000 +0.03(+0.23%)
Nov 21, 2018 12.35 12.35 12.35 0 +0.05(+0.39%)
Nov 20, 2018 12.40 12.54 12.26 12.30 283,917 -0.19(-1.53%)
Nov 19, 2018 12.78 12.78 12.42 12.49 795,634 -0.28(-2.18%)
Nov 16, 2018 12.84 13.21 12.74 12.77 739,446 -0.13(-1.04%)
Nov 15, 2018 12.99 13.07 12.83 12.90 930,702 -0.12(-0.96%)
Nov 14, 2018 13.29 13.41 13.02 13.03 902,995 -0.19(-1.45%)
Nov 13, 2018 13.24 13.31 13.07 13.22 295,082 +0.08(+0.58%)
Nov 12, 2018 13.17 13.28 13.06 13.14 279,810 -0.10(-0.72%)
Nov 09, 2018 13.24 13.30 13.13 13.24 259,661 +0.00(+0.00%)
Nov 08, 2018 13.35 13.47 13.07 13.24 381,872 -0.12(-0.93%)
Nov 07, 2018 12.99 13.42 12.84 13.36 992,568 +0.41(+3.18%)
Nov 06, 2018 12.89 13.14 12.75 12.95 664,753 +0.05(+0.37%)
Nov 05, 2018 13.16 13.36 12.67 12.90 794,619 -0.52(-3.86%)
Nov 02, 2018 13.61 14.56 12.79 13.42 852,846 +0.44(+3.40%)
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.