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 (%)
May 31, 2002 4.050 4.100 3.600 3.790 110,200 +0.02(+0.53%)
May 28, 2002 3.800 3.870 3.760 3.770 77,600 +0.01(+0.27%)
May 27, 2002 3.730 3.760 3.680 3.760 20,000 +0.00(+0.00%)
May 24, 2002 3.730 3.760 3.680 3.760 20,000 +0.04(+1.08%)
May 23, 2002 3.620 3.800 3.620 3.720 37,900 +0.07(+1.92%)
May 22, 2002 3.730 3.930 3.650 3.650 62,600 -0.04(-0.97%)
May 21, 2002 3.760 3.980 3.650 3.686 129,900 -0.05(-1.45%)
May 20, 2002 3.800 3.890 3.670 3.740 35,100 -0.11(-2.83%)
May 17, 2002 4.040 4.040 3.710 3.849 119,400 -0.13(-3.29%)
May 16, 2002 4.040 4.070 3.850 3.980 102,700 -0.17(-4.11%)
May 15, 2002 3.770 4.200 3.680 4.151 100,200 +0.32(+8.34%)
May 14, 2002 3.830 3.850 3.690 3.831 51,200 -0.02(-0.49%)
May 13, 2002 3.790 3.900 3.600 3.850 107,800 +0.10(+2.67%)
May 10, 2002 3.970 3.999 3.710 3.750 102,800 -0.15(-3.85%)
May 09, 2002 4.070 4.090 3.900 3.900 24,600 -0.18(-4.41%)
May 08, 2002 3.980 4.160 3.940 4.080 60,500 +0.10(+2.51%)
May 07, 2002 4.130 4.190 3.900 3.980 114,500 -0.24(-5.69%)
May 06, 2002 3.980 4.300 3.860 4.220 180,100 +0.22(+5.50%)
May 03, 2002 4.000 4.150 3.900 4.000 88,300 -0.19(-4.53%)
May 02, 2002 4.270 4.270 4.050 4.190 34,500 -0.10(-2.44%)
May 01, 2002 4.250 4.300 4.110 4.295 34,200 +0.03(+0.59%)
Apr 30, 2002 4.310 4.350 4.050 4.270 134,500 -0.07(-1.61%)
Apr 29, 2002 4.310 4.500 4.300 4.340 122,600 -0.01(-0.23%)
Apr 26, 2002 4.300 4.590 4.200 4.350 481,900 +0.05(+1.16%)
Apr 25, 2002 4.110 4.350 4.100 4.300 161,500 +0.20(+4.88%)
Apr 24, 2002 4.150 4.340 4.020 4.100 128,300 +0.00(+0.00%)
Apr 23, 2002 4.280 4.370 4.070 4.100 148,600 -0.34(-7.66%)
Apr 22, 2002 4.430 4.450 4.320 4.440 56,400 -0.01(-0.22%)
Apr 19, 2002 4.340 4.450 4.320 4.450 136,300 +0.01(+0.23%)
Apr 18, 2002 4.390 4.490 4.200 4.440 367,800 +0.06(+1.37%)
Apr 17, 2002 4.250 4.410 4.100 4.380 250,300 +0.15(+3.57%)
Apr 16, 2002 3.960 4.320 3.950 4.229 253,400 +0.21(+5.20%)
Apr 15, 2002 3.999 4.050 3.930 4.020 70,100 +0.02(+0.50%)
Apr 12, 2002 4.050 4.080 3.850 4.000 361,500 +0.01(+0.25%)
Apr 11, 2002 3.950 4.000 3.810 3.990 70,000 -0.01(-0.25%)
Apr 10, 2002 3.930 4.100 3.821 4.000 92,600 +0.07(+1.73%)
Apr 09, 2002 4.020 4.200 3.800 3.932 112,200 -0.07(-1.70%)
Apr 08, 2002 3.830 4.050 3.740 4.000 162,100 +0.31(+8.40%)
Apr 05, 2002 3.850 3.880 3.650 3.690 151,300 -0.17(-4.40%)
Apr 04, 2002 3.870 3.870 3.760 3.860 82,700 -0.02(-0.52%)
Apr 03, 2002 3.810 3.900 3.750 3.880 56,600 +0.08(+2.11%)
Apr 02, 2002 3.770 3.990 3.600 3.800 299,300 -0.04(-1.04%)
Apr 01, 2002 3.840 3.850 3.600 3.840 68,400 -0.06(-1.54%)
Mar 29, 2002 3.810 3.900 3.810 3.900 190,600 +0.00(+0.00%)
Mar 28, 2002 3.810 3.900 3.810 3.900 190,600 +0.01(+0.26%)
Mar 27, 2002 3.840 3.970 3.840 3.890 56,700 +0.06(+1.57%)
Mar 26, 2002 3.910 3.920 3.770 3.830 125,800 -0.07(-1.79%)
Mar 25, 2002 3.890 3.920 3.810 3.900 71,900 +0.04(+1.04%)
Mar 22, 2002 3.680 3.890 3.650 3.860 383,800 +0.18(+4.89%)
Mar 21, 2002 3.640 3.850 3.470 3.680 2,707,100 +0.09(+2.51%)
Mar 20, 2002 3.500 3.650 3.370 3.590 82,600 +0.09(+2.57%)
Mar 19, 2002 3.510 3.550 3.400 3.500 143,200 +0.00(+0.00%)
Mar 18, 2002 3.840 3.840 3.500 3.500 377,900 -0.25(-6.67%)
Mar 15, 2002 3.840 3.850 3.720 3.750 41,300 -0.10(-2.60%)
Mar 14, 2002 3.870 3.880 3.800 3.850 76,100 -0.02(-0.52%)
Mar 13, 2002 3.800 3.900 3.760 3.870 91,500 +0.09(+2.38%)
Mar 12, 2002 3.760 3.900 3.650 3.780 126,400 +0.03(+0.80%)
Mar 11, 2002 3.830 3.950 3.640 3.750 177,100 -0.09(-2.34%)
Mar 08, 2002 3.890 3.960 3.830 3.840 236,700 -0.05(-1.29%)
Mar 07, 2002 3.910 3.920 3.610 3.890 87,500 -0.03(-0.77%)
Mar 06, 2002 4.000 4.030 3.850 3.920 54,100 -0.06(-1.51%)
Mar 05, 2002 3.960 4.000 3.900 3.980 278,500 +0.02(+0.51%)
Mar 04, 2002 3.810 4.140 3.800 3.960 100,100 +0.16(+4.19%)
Mar 01, 2002 3.890 3.930 3.800 3.801 150,300 -0.01(-0.24%)
Feb 28, 2002 4.070 4.200 3.800 3.810 170,800 -0.26(-6.39%)
Feb 27, 2002 4.020 4.070 3.970 4.070 79,300 +0.03(+0.74%)
Feb 26, 2002 4.010 4.090 3.960 4.040 37,500 +0.04(+1.00%)
Feb 25, 2002 4.010 4.190 3.990 4.000 63,500 -0.14(-3.38%)
Feb 22, 2002 3.960 4.140 3.950 4.140 97,400 +0.09(+2.22%)
Feb 21, 2002 4.310 4.350 3.880 4.050 141,900 -0.25(-5.81%)
Feb 20, 2002 4.230 4.330 4.150 4.300 118,300 +0.12(+2.87%)
Feb 19, 2002 4.200 4.400 4.160 4.180 241,800 -0.02(-0.48%)
Feb 18, 2002 4.300 4.300 4.200 4.200 98,400 +0.00(+0.00%)
Feb 15, 2002 4.300 4.300 4.200 4.200 98,400 -0.05(-1.18%)
Feb 14, 2002 4.200 4.340 4.160 4.250 203,800 +0.01(+0.24%)
Feb 13, 2002 4.250 4.280 4.100 4.240 22,900 +0.07(+1.68%)
Feb 12, 2002 4.050 4.220 4.050 4.170 106,400 +0.12(+2.96%)
Feb 11, 2002 4.120 4.130 4.020 4.050 30,800 -0.07(-1.70%)
Feb 08, 2002 4.060 4.200 3.980 4.120 88,900 -0.03(-0.72%)
Feb 07, 2002 4.160 4.300 4.050 4.150 64,600 -0.02(-0.48%)
Feb 06, 2002 4.160 4.330 4.120 4.170 100,300 -0.02(-0.48%)
Feb 05, 2002 4.220 4.280 4.100 4.190 126,800 +0.07(+1.70%)
Feb 04, 2002 4.030 4.320 4.010 4.120 89,500 +0.12(+3.00%)
Feb 01, 2002 4.060 4.150 3.970 4.000 69,600 -0.10(-2.44%)
Jan 31, 2002 3.950 4.100 3.870 4.100 59,500 +0.21(+5.40%)
Jan 30, 2002 3.840 4.000 3.800 3.890 46,600 +0.09(+2.37%)
Jan 29, 2002 3.880 3.990 3.750 3.800 82,000 -0.10(-2.56%)
Jan 28, 2002 4.010 4.140 3.800 3.900 81,600 -0.12(-2.99%)
Jan 25, 2002 4.120 4.300 3.960 4.020 94,800 -0.10(-2.43%)
Jan 24, 2002 4.150 4.170 4.020 4.120 68,100 +0.02(+0.49%)
Jan 23, 2002 4.030 4.400 4.010 4.100 194,200 +0.00(+0.00%)
Jan 22, 2002 4.110 4.110 4.010 4.100 71,100 -0.02(-0.49%)
Jan 21, 2002 4.080 4.200 4.010 4.120 25,600 +0.00(+0.00%)
Jan 18, 2002 4.080 4.200 4.010 4.120 25,600 -0.06(-1.44%)
Jan 17, 2002 4.070 4.200 4.070 4.180 52,300 +0.18(+4.50%)
Jan 16, 2002 4.180 4.230 4.000 4.000 61,600 -0.24(-5.66%)
Jan 15, 2002 4.110 4.240 4.050 4.240 97,000 +0.00(+0.00%)
Jan 14, 2002 4.300 4.300 3.920 4.240 116,800 -0.23(-5.15%)
Jan 11, 2002 4.600 4.650 4.340 4.470 452,600 -0.03(-0.67%)
Jan 10, 2002 3.750 4.650 3.750 4.500 861,900 +1.32(+41.51%)
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.