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 (%)
Feb 28, 2011 10.22 10.25 10.05 10.14 99,959 -0.05(-0.49%)
Feb 25, 2011 10.02 10.21 10.02 10.19 132,999 +0.15(+1.49%)
Feb 24, 2011 9.830 10.07 9.830 10.04 233,225 +0.19(+1.93%)
Feb 23, 2011 9.800 9.930 9.670 9.850 310,776 +0.08(+0.82%)
Feb 22, 2011 9.960 10.03 9.770 9.770 206,518 -0.23(-2.30%)
Feb 18, 2011 10.10 10.10 9.950 10.00 140,486 -0.04(-0.40%)
Feb 17, 2011 9.950 10.06 9.930 10.04 106,963 +0.04(+0.40%)
Feb 16, 2011 10.09 10.09 9.950 10.00 96,002 -0.02(-0.20%)
Feb 15, 2011 10.10 10.18 9.910 10.02 233,214 -0.14(-1.38%)
Feb 14, 2011 10.23 10.30 10.16 10.16 95,500 -0.10(-0.97%)
Feb 11, 2011 10.16 10.26 10.13 10.26 139,194 +0.06(+0.59%)
Feb 10, 2011 10.10 10.26 10.10 10.20 168,103 +0.02(+0.20%)
Feb 09, 2011 10.21 10.25 10.09 10.18 184,776 -0.12(-1.17%)
Feb 08, 2011 10.20 10.30 10.03 10.30 288,488 +0.05(+0.49%)
Feb 07, 2011 10.25 10.36 10.16 10.25 295,434 -0.01(-0.10%)
Feb 04, 2011 10.03 10.55 9.851 10.26 442,264 +0.18(+1.79%)
Feb 03, 2011 10.21 10.25 10.03 10.08 398,919 -0.12(-1.18%)
Feb 02, 2011 10.21 10.27 10.15 10.20 260,200 -0.06(-0.58%)
Feb 01, 2011 10.27 10.32 10.23 10.26 225,490 +0.03(+0.29%)
Jan 31, 2011 10.07 10.30 9.580 10.23 471,630 +0.13(+1.29%)
Jan 28, 2011 10.20 10.24 10.04 10.10 345,652 -0.14(-1.37%)
Jan 27, 2011 10.27 10.29 10.16 10.24 165,073 -0.02(-0.19%)
Jan 26, 2011 10.29 10.39 10.16 10.26 611,263 +0.03(+0.29%)
Jan 25, 2011 10.11 10.26 10.05 10.23 164,033 +0.04(+0.39%)
Jan 24, 2011 10.00 10.20 10.00 10.19 178,583 +0.16(+1.60%)
Jan 21, 2011 10.09 10.23 10.00 10.03 246,050 -0.02(-0.20%)
Jan 20, 2011 10.13 10.14 10.05 10.05 201,926 -0.10(-0.99%)
Jan 19, 2011 10.28 10.31 10.14 10.15 245,064 -0.13(-1.26%)
Jan 18, 2011 10.28 10.28 10.17 10.28 162,762 -0.05(-0.48%)
Jan 14, 2011 10.23 10.34 10.18 10.33 270,649 +0.02(+0.19%)
Jan 13, 2011 10.27 10.41 10.24 10.31 151,700 +0.06(+0.59%)
Jan 12, 2011 10.14 10.30 10.06 10.25 269,265 +0.20(+1.99%)
Jan 11, 2011 10.02 10.12 9.930 10.05 334,267 +0.05(+0.50%)
Jan 10, 2011 9.900 10.01 9.790 10.00 215,256 +0.10(+1.01%)
Jan 07, 2011 9.890 9.910 9.780 9.900 251,532 +0.02(+0.20%)
Jan 06, 2011 9.890 9.970 9.790 9.880 149,162 -0.02(-0.20%)
Jan 05, 2011 9.590 9.900 9.570 9.900 187,990 +0.30(+3.13%)
Jan 04, 2011 9.920 9.920 9.390 9.600 266,125 -0.26(-2.64%)
Jan 03, 2011 9.820 10.02 9.820 9.860 445,611 +0.15(+1.54%)
Dec 31, 2010 9.790 9.810 9.700 9.710 197,592 -0.07(-0.72%)
Dec 30, 2010 9.570 9.810 9.546 9.780 250,758 +0.21(+2.19%)
Dec 29, 2010 9.500 9.590 9.480 9.570 271,630 +0.05(+0.53%)
Dec 28, 2010 9.440 9.650 9.360 9.520 498,445 +0.10(+1.06%)
Dec 27, 2010 9.350 9.440 9.190 9.420 162,788 +0.05(+0.59%)
Dec 23, 2010 9.300 9.390 9.280 9.365 53,202 +0.04(+0.48%)
Dec 22, 2010 9.460 9.470 9.290 9.320 109,956 -0.15(-1.58%)
Dec 21, 2010 9.490 9.550 9.330 9.470 132,592 +0.02(+0.21%)
Dec 20, 2010 9.510 9.610 9.390 9.450 210,352 -0.05(-0.53%)
Dec 17, 2010 9.350 9.500 9.160 9.500 492,475 +0.15(+1.60%)
Dec 16, 2010 9.210 9.350 9.070 9.350 236,793 +0.23(+2.52%)
Dec 15, 2010 8.900 9.290 8.820 9.120 237,810 -0.06(-0.65%)
Dec 14, 2010 9.150 9.220 9.070 9.180 249,577 +0.07(+0.77%)
Dec 13, 2010 9.170 9.170 8.980 9.110 238,750 +0.00(+0.00%)
Dec 10, 2010 9.070 9.120 8.970 9.110 353,603 +0.07(+0.77%)
Dec 09, 2010 9.050 9.050 8.963 9.040 574,649 +0.06(+0.67%)
Dec 08, 2010 8.810 9.030 8.810 8.980 299,223 +0.22(+2.51%)
Dec 07, 2010 8.910 8.910 8.710 8.760 290,729 -0.05(-0.57%)
Dec 06, 2010 8.690 8.880 8.660 8.810 287,782 +0.09(+1.03%)
Dec 03, 2010 8.570 8.730 8.530 8.720 171,233 +0.09(+1.04%)
Dec 02, 2010 8.600 8.730 8.570 8.630 160,994 +0.02(+0.23%)
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.