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 (%)
Dec 31, 2015 20.02 19.68 19.68 19.68 216,700 -0.44(-2.19%)
Dec 30, 2015 20.46 20.54 20.08 20.12 139,501 -0.31(-1.52%)
Dec 29, 2015 20.28 20.44 20.05 20.43 96,559 +0.25(+1.24%)
Dec 28, 2015 20.05 20.50 19.87 20.18 107,937 +0.10(+0.50%)
Dec 24, 2015 20.00 20.08 20.08 20.08 45,200 +0.03(+0.15%)
Dec 23, 2015 20.05 20.23 19.90 20.05 142,672 +0.08(+0.40%)
Dec 22, 2015 19.90 19.97 19.55 19.97 121,911 +0.13(+0.66%)
Dec 21, 2015 19.93 20.06 19.52 19.84 120,937 +0.01(+0.05%)
Dec 18, 2015 19.92 20.21 19.53 19.83 782,393 -0.20(-1.00%)
Dec 17, 2015 20.48 20.50 19.97 20.03 132,192 -0.33(-1.62%)
Dec 16, 2015 20.16 20.41 19.84 20.36 115,148 +0.42(+2.11%)
Dec 15, 2015 19.74 20.00 19.61 19.94 120,609 +0.34(+1.73%)
Dec 14, 2015 19.50 19.83 19.22 19.60 219,271 +0.13(+0.67%)
Dec 11, 2015 19.47 19.89 19.39 19.47 154,686 -0.46(-2.31%)
Dec 10, 2015 20.00 20.17 19.01 19.93 101,226 -0.05(-0.25%)
Dec 09, 2015 20.19 20.31 19.86 19.98 104,728 -0.30(-1.48%)
Dec 08, 2015 20.22 20.54 19.98 20.28 64,688 -0.12(-0.59%)
Dec 07, 2015 20.83 20.85 20.31 20.40 175,366 -0.40(-1.92%)
Dec 04, 2015 20.42 20.82 20.42 20.80 122,644 +0.37(+1.81%)
Dec 03, 2015 20.68 20.90 20.32 20.43 133,648 -0.20(-0.97%)
Dec 02, 2015 20.69 20.87 20.59 20.63 104,022 -0.09(-0.43%)
Dec 01, 2015 20.49 20.73 20.33 20.72 164,867 +0.31(+1.52%)
Nov 30, 2015 20.49 20.76 20.26 20.41 248,099 -0.05(-0.24%)
Nov 27, 2015 20.24 20.54 19.95 20.46 73,349 +0.19(+0.94%)
Nov 25, 2015 20.00 20.27 20.27 20.27 124,600 +0.25(+1.25%)
Nov 24, 2015 19.78 20.12 19.62 20.02 109,610 +0.11(+0.55%)
Nov 23, 2015 19.95 20.25 19.83 19.91 184,155 -0.08(-0.40%)
Nov 20, 2015 19.86 20.19 19.79 19.99 151,136 +0.14(+0.71%)
Nov 19, 2015 19.86 19.93 19.67 19.85 113,906 -0.04(-0.20%)
Nov 18, 2015 19.86 19.90 19.56 19.89 171,816 +0.21(+1.07%)
Nov 17, 2015 19.75 19.84 19.58 19.68 155,638 -0.06(-0.30%)
Nov 16, 2015 19.41 19.79 19.33 19.74 147,659 +0.26(+1.33%)
Nov 13, 2015 19.82 19.94 19.47 19.48 131,604 -0.49(-2.45%)
Nov 12, 2015 19.79 20.33 19.57 19.97 210,573 +0.02(+0.10%)
Nov 11, 2015 20.02 20.18 19.84 19.95 132,154 -0.01(-0.05%)
Nov 10, 2015 19.39 20.03 19.15 19.96 210,230 +0.13(+0.66%)
Nov 09, 2015 20.54 20.54 19.80 19.83 282,195 -0.71(-3.46%)
Nov 06, 2015 19.91 20.80 19.65 20.54 542,518 +0.95(+4.85%)
Nov 05, 2015 19.12 19.59 18.94 19.59 166,305 +0.54(+2.83%)
Nov 04, 2015 19.00 19.19 18.85 19.05 180,013 +0.03(+0.16%)
Nov 03, 2015 19.01 19.11 18.78 19.02 170,459 +0.00(+0.00%)
Nov 02, 2015 18.95 19.11 18.73 19.02 173,035 +0.05(+0.26%)
Oct 30, 2015 19.10 19.26 18.89 18.97 210,696 -0.15(-0.78%)
Oct 29, 2015 19.26 19.42 18.89 19.12 165,346 -0.23(-1.19%)
Oct 28, 2015 18.84 19.37 18.74 19.35 231,880 +0.57(+3.04%)
Oct 27, 2015 18.99 19.53 18.70 18.78 162,632 -0.30(-1.57%)
Oct 26, 2015 19.12 19.18 18.96 19.08 117,750 -0.09(-0.47%)
Oct 23, 2015 19.22 19.29 18.98 19.17 156,781 +0.14(+0.74%)
Oct 22, 2015 18.71 19.10 18.71 19.03 110,966 +0.38(+2.04%)
Oct 21, 2015 19.09 19.25 18.55 18.65 121,303 -0.34(-1.79%)
Oct 20, 2015 19.01 19.01 18.81 18.99 99,756 -0.06(-0.31%)
Oct 19, 2015 18.71 19.09 18.71 19.05 107,760 +0.24(+1.28%)
Oct 16, 2015 18.85 18.98 18.59 18.81 169,239 +0.02(+0.11%)
Oct 15, 2015 18.53 18.80 18.32 18.79 176,083 +0.34(+1.84%)
Oct 14, 2015 18.94 19.22 18.43 18.45 158,122 -0.48(-2.54%)
Oct 13, 2015 19.08 19.24 18.93 18.93 154,530 -0.23(-1.20%)
Oct 12, 2015 18.78 19.16 18.78 19.16 109,671 +0.40(+2.13%)
Oct 09, 2015 19.48 19.56 18.69 18.76 302,958 -0.66(-3.40%)
Oct 08, 2015 19.29 19.42 19.05 19.42 165,456 +0.08(+0.41%)
Oct 07, 2015 18.92 19.34 18.90 19.34 203,798 +0.53(+2.82%)
Oct 06, 2015 18.53 18.98 18.53 18.81 240,951 +0.28(+1.51%)
Oct 05, 2015 17.96 18.58 17.88 18.53 155,279 +0.69(+3.87%)
Oct 02, 2015 17.40 17.89 17.38 17.84 172,948 +0.30(+1.71%)
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.