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 (%)
Oct 29, 2004 4.260 4.420 4.200 4.210 203,800 -0.09(-2.09%)
Oct 28, 2004 4.500 4.700 4.190 4.300 754,300 -0.22(-4.87%)
Oct 27, 2004 4.610 4.720 4.510 4.520 208,900 -0.02(-0.44%)
Oct 26, 2004 4.600 4.732 4.530 4.540 178,100 -0.07(-1.52%)
Oct 25, 2004 4.480 4.740 4.460 4.610 195,300 +0.07(+1.54%)
Oct 22, 2004 4.710 4.820 4.500 4.540 242,900 -0.21(-4.42%)
Oct 21, 2004 4.960 4.960 4.720 4.750 250,300 -0.13(-2.66%)
Oct 20, 2004 4.790 4.940 4.760 4.880 176,500 +0.06(+1.24%)
Oct 19, 2004 4.860 5.010 4.810 4.820 135,400 -0.08(-1.63%)
Oct 18, 2004 4.940 4.940 4.830 4.900 179,000 +0.04(+0.82%)
Oct 15, 2004 4.940 4.950 4.850 4.860 196,100 +0.01(+0.21%)
Oct 14, 2004 4.860 5.020 4.820 4.850 300,000 -0.09(-1.82%)
Oct 13, 2004 5.140 5.190 4.900 4.940 157,100 -0.07(-1.40%)
Oct 12, 2004 5.000 5.160 5.000 5.010 204,900 -0.12(-2.34%)
Oct 11, 2004 5.200 5.200 5.060 5.130 59,300 +0.03(+0.59%)
Oct 08, 2004 5.050 5.250 5.020 5.100 126,100 +0.00(+0.00%)
Oct 07, 2004 5.100 5.270 5.050 5.100 144,800 -0.02(-0.39%)
Oct 06, 2004 5.270 5.371 5.080 5.120 119,100 -0.07(-1.35%)
Oct 05, 2004 5.050 5.300 5.020 5.190 261,100 +0.12(+2.37%)
Oct 04, 2004 5.600 5.600 4.810 5.070 1,157,100 -0.43(-7.82%)
Oct 01, 2004 5.320 5.750 5.320 5.500 184,600 +0.14(+2.61%)
Sep 30, 2004 5.600 5.650 5.280 5.360 121,000 -0.24(-4.29%)
Sep 29, 2004 5.610 5.720 5.500 5.600 51,500 -0.01(-0.18%)
Sep 28, 2004 5.250 5.690 5.180 5.610 160,200 +0.44(+8.51%)
Sep 27, 2004 5.380 5.460 5.170 5.170 183,000 -0.28(-5.14%)
Sep 24, 2004 5.440 5.620 5.422 5.450 64,100 -0.03(-0.55%)
Sep 23, 2004 5.670 5.680 5.480 5.480 98,600 -0.12(-2.14%)
Sep 22, 2004 5.710 5.860 5.380 5.600 285,100 -0.25(-4.27%)
Sep 21, 2004 5.950 6.010 5.800 5.850 143,400 -0.15(-2.50%)
Sep 20, 2004 6.130 6.200 5.970 6.000 156,100 -0.21(-3.38%)
Sep 17, 2004 6.110 6.340 6.020 6.210 305,000 +0.13(+2.14%)
Sep 16, 2004 5.640 6.130 5.550 6.080 232,300 +0.51(+9.16%)
Sep 15, 2004 5.790 5.800 5.490 5.570 119,200 -0.18(-3.13%)
Sep 14, 2004 5.700 5.830 5.639 5.750 94,200 +0.10(+1.77%)
Sep 13, 2004 5.700 5.760 5.580 5.650 140,900 +0.01(+0.18%)
Sep 10, 2004 5.540 5.650 5.450 5.640 139,300 +0.24(+4.44%)
Sep 09, 2004 5.120 5.590 5.120 5.400 246,000 +0.22(+4.25%)
Sep 08, 2004 5.280 5.350 5.150 5.180 185,400 -0.13(-2.45%)
Sep 07, 2004 5.550 5.650 5.250 5.310 128,400 -0.20(-3.63%)
Sep 03, 2004 5.510 5.540 5.400 5.510 81,500 +0.06(+1.10%)
Sep 02, 2004 5.700 5.710 5.450 5.450 103,000 -0.07(-1.27%)
Sep 01, 2004 5.390 5.960 5.390 5.520 137,100 +0.11(+2.03%)
Aug 31, 2004 5.400 5.440 5.100 5.410 217,500 +0.11(+2.08%)
Aug 30, 2004 5.450 5.468 5.230 5.300 210,300 -0.15(-2.75%)
Aug 27, 2004 5.650 5.670 5.400 5.450 158,100 -0.12(-2.15%)
Aug 26, 2004 5.690 5.720 5.500 5.570 141,400 -0.13(-2.28%)
Aug 25, 2004 5.870 5.880 5.500 5.700 228,700 -0.15(-2.56%)
Aug 24, 2004 5.690 5.850 5.610 5.850 49,000 +0.20(+3.54%)
Aug 23, 2004 5.790 5.820 5.610 5.650 49,600 -0.04(-0.70%)
Aug 20, 2004 5.850 5.950 5.610 5.690 123,800 -0.14(-2.40%)
Aug 19, 2004 5.890 6.050 5.720 5.830 86,200 -0.13(-2.18%)
Aug 18, 2004 6.000 6.000 5.780 5.960 130,090 +0.07(+1.19%)
Aug 17, 2004 5.850 5.980 5.710 5.890 226,600 +0.19(+3.33%)
Aug 16, 2004 5.500 5.710 5.410 5.700 218,300 +0.29(+5.36%)
Aug 13, 2004 5.520 5.520 5.340 5.410 97,500 +0.01(+0.19%)
Aug 12, 2004 5.560 5.600 5.340 5.400 161,800 -0.20(-3.57%)
Aug 11, 2004 5.520 5.740 5.470 5.600 128,100 -0.11(-1.93%)
Aug 10, 2004 5.510 5.710 5.470 5.710 152,500 +0.21(+3.82%)
Aug 09, 2004 5.640 5.672 5.460 5.500 231,600 -0.09(-1.61%)
Aug 06, 2004 5.810 5.810 5.450 5.590 184,100 -0.11(-1.93%)
Aug 05, 2004 5.940 5.940 5.700 5.700 110,600 -0.17(-2.90%)
Aug 04, 2004 5.850 5.990 5.700 5.870 208,300 -0.09(-1.51%)
Aug 03, 2004 6.000 6.160 5.850 5.960 195,906 -0.09(-1.49%)
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.