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 (%)
Mar 31, 2011 12.44 12.47 12.35 12.46 275,222 +0.02(+0.16%)
Mar 30, 2011 12.11 12.45 12.08 12.44 413,518 +0.40(+3.32%)
Mar 29, 2011 12.00 12.14 11.97 12.04 463,935 +0.05(+0.42%)
Mar 28, 2011 11.82 12.07 11.82 11.99 493,827 +0.23(+1.96%)
Mar 25, 2011 11.73 11.80 11.65 11.76 445,330 +0.07(+0.60%)
Mar 24, 2011 11.62 11.74 11.55 11.69 313,285 +0.10(+0.86%)
Mar 23, 2011 11.54 11.62 11.35 11.59 343,869 +0.06(+0.52%)
Mar 22, 2011 11.60 11.60 11.41 11.53 492,017 +0.01(+0.09%)
Mar 21, 2011 11.59 11.73 11.38 11.52 354,577 +0.09(+0.79%)
Mar 18, 2011 11.10 11.44 11.10 11.43 563,662 +0.40(+3.63%)
Mar 17, 2011 11.01 11.10 10.92 11.03 269,563 +0.20(+1.85%)
Mar 16, 2011 10.88 10.98 10.81 10.83 316,537 -0.08(-0.73%)
Mar 15, 2011 10.78 10.99 10.65 10.91 240,234 -0.09(-0.82%)
Mar 14, 2011 10.99 11.05 10.83 11.00 183,112 -0.05(-0.45%)
Mar 11, 2011 11.00 11.13 10.80 11.05 273,071 +0.27(+2.53%)
Mar 10, 2011 10.82 10.99 10.62 10.78 256,035 -0.19(-1.75%)
Mar 09, 2011 10.93 10.99 10.86 10.97 174,187 -0.02(-0.18%)
Mar 08, 2011 10.72 11.00 10.67 10.99 387,102 +0.24(+2.23%)
Mar 07, 2011 10.99 10.99 10.64 10.75 231,739 -0.19(-1.74%)
Mar 04, 2011 10.87 10.98 10.80 10.94 364,421 +0.06(+0.55%)
Mar 03, 2011 10.75 11.17 10.72 10.88 542,491 +0.23(+2.16%)
Mar 02, 2011 10.48 10.71 10.28 10.65 341,204 +0.29(+2.80%)
Mar 01, 2011 10.15 10.42 10.15 10.36 462,376 +0.22(+2.17%)
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%)
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.