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 31, 2019 17.92 18.24 17.65 17.66 634,429 -0.19(-1.09%)
Jul 30, 2019 17.86 17.96 17.72 17.86 458,890 -0.04(-0.22%)
Jul 29, 2019 17.92 18.00 17.62 17.90 720,584 -0.06(-0.33%)
Jul 26, 2019 17.20 18.02 17.20 17.96 739,975 +0.86(+5.01%)
Jul 25, 2019 17.11 17.16 16.91 17.10 402,571 -0.01(-0.06%)
Jul 24, 2019 16.89 17.13 16.85 17.11 305,914 +0.18(+1.09%)
Jul 23, 2019 16.69 16.92 16.65 16.92 489,355 +0.26(+1.58%)
Jul 22, 2019 16.62 16.71 16.52 16.66 214,516 +0.10(+0.59%)
Jul 19, 2019 16.65 16.94 16.55 16.56 430,471 -0.12(-0.70%)
Jul 18, 2019 16.60 16.72 16.46 16.68 260,577 +0.09(+0.53%)
Jul 17, 2019 16.44 16.67 16.29 16.59 254,181 +0.18(+1.07%)
Jul 16, 2019 16.34 16.48 16.33 16.42 233,013 +0.02(+0.12%)
Jul 15, 2019 16.33 16.40 16.13 16.40 300,086 +0.15(+0.90%)
Jul 12, 2019 16.18 16.35 16.12 16.25 285,988 +0.08(+0.48%)
Jul 11, 2019 16.21 16.22 16.02 16.18 226,622 -0.04(-0.24%)
Jul 10, 2019 16.27 16.30 16.16 16.21 177,744 +0.05(+0.30%)
Jul 09, 2019 16.08 16.21 16.00 16.17 281,795 +0.08(+0.48%)
Jul 08, 2019 15.99 16.10 15.80 16.09 327,095 +0.05(+0.30%)
Jul 05, 2019 15.96 16.04 15.81 16.04 161,837 +0.04(+0.24%)
Jul 03, 2019 15.80 16.14 15.80 16.00 139,759 +0.13(+0.80%)
Jul 02, 2019 15.69 15.96 15.69 15.87 181,716 +0.23(+1.49%)
Jul 01, 2019 15.71 15.80 15.29 15.64 811,097 +0.02(+0.12%)
Jun 28, 2019 15.53 15.75 15.53 15.62 630,098 +0.12(+0.75%)
Jun 27, 2019 15.20 15.51 15.19 15.50 257,196 +0.36(+2.38%)
Jun 26, 2019 15.46 15.53 15.14 15.14 688,295 -0.24(-1.58%)
Jun 25, 2019 15.35 15.48 15.29 15.39 227,919 +0.01(+0.06%)
Jun 24, 2019 15.62 15.63 15.36 15.38 634,642 -0.23(-1.50%)
Jun 21, 2019 15.63 15.93 15.59 15.61 379,743 -0.05(-0.31%)
Jun 20, 2019 15.74 15.78 15.62 15.66 172,781 +0.08(+0.50%)
Jun 19, 2019 15.57 15.59 15.36 15.58 308,692 +0.02(+0.13%)
Jun 18, 2019 15.59 15.74 15.44 15.56 272,103 +0.01(+0.06%)
Jun 17, 2019 15.66 15.78 15.54 15.55 305,840 -0.08(-0.50%)
Jun 14, 2019 15.66 15.87 15.54 15.63 291,020 -0.06(-0.37%)
Jun 13, 2019 15.86 15.94 15.63 15.69 299,787 -0.11(-0.68%)
Jun 12, 2019 15.80 16.00 15.77 15.80 195,576 -0.05(-0.31%)
Jun 11, 2019 15.92 16.01 15.55 15.84 289,712 +0.02(+0.12%)
Jun 10, 2019 15.87 16.04 15.80 15.82 208,920 +0.03(+0.18%)
Jun 07, 2019 15.43 15.94 15.40 15.80 332,495 +0.18(+1.18%)
Jun 06, 2019 15.60 15.73 15.52 15.61 286,590 +0.01(+0.06%)
Jun 05, 2019 15.63 15.65 15.49 15.60 196,564 +0.03(+0.19%)
Jun 04, 2019 15.27 15.62 15.23 15.57 907,274 +0.45(+2.95%)
Jun 03, 2019 15.37 15.47 15.00 15.13 339,901 -0.34(-2.19%)
May 31, 2019 15.31 15.48 15.18 15.47 335,075 -0.04(-0.25%)
May 30, 2019 15.61 15.76 15.44 15.50 401,753 -0.03(-0.19%)
May 29, 2019 15.60 15.65 15.51 15.53 304,353 -0.16(-1.05%)
May 28, 2019 15.72 15.90 15.68 15.70 322,592 +0.00(+0.00%)
May 24, 2019 15.54 15.89 15.54 15.70 215,265 +0.24(+1.57%)
May 23, 2019 15.75 15.92 15.42 15.46 228,873 -0.49(-3.10%)
May 22, 2019 15.96 16.08 15.86 15.95 214,120 -0.09(-0.54%)
May 21, 2019 15.79 16.05 15.74 16.04 392,653 +0.35(+2.22%)
May 20, 2019 15.80 15.92 15.58 15.69 227,683 -0.19(-1.22%)
May 17, 2019 16.07 16.30 15.86 15.88 281,929 -0.27(-1.68%)
May 16, 2019 15.98 16.39 15.93 16.15 303,180 +0.21(+1.34%)
May 15, 2019 15.77 15.95 15.74 15.94 280,797 +0.06(+0.37%)
May 14, 2019 15.88 15.97 15.80 15.88 389,252 +0.02(+0.12%)
May 13, 2019 16.11 16.16 15.83 15.86 302,257 -0.46(-2.79%)
May 10, 2019 16.00 16.33 15.97 16.32 284,922 +0.19(+1.20%)
May 09, 2019 15.78 16.14 15.00 16.12 1,006,001 +0.26(+1.65%)
May 08, 2019 16.22 16.40 15.80 15.86 456,552 -0.44(-2.68%)
May 07, 2019 17.33 17.49 16.08 16.30 1,416,026 -0.82(-4.81%)
May 06, 2019 16.82 17.12 16.81 17.12 382,732 +0.16(+0.97%)
May 03, 2019 16.71 16.98 16.66 16.96 624,021 +0.26(+1.57%)
May 02, 2019 16.63 16.79 16.55 16.70 241,759 +0.03(+0.17%)
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.