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, 2014 16.73 16.89 16.48 16.56 317,083 -0.13(-0.77%)
Feb 27, 2014 16.48 16.71 16.32 16.69 219,288 +0.20(+1.19%)
Feb 26, 2014 16.35 16.65 16.35 16.49 228,595 +0.20(+1.20%)
Feb 25, 2014 16.53 16.65 16.17 16.30 401,093 -0.24(-1.44%)
Feb 24, 2014 16.73 16.81 16.50 16.54 376,141 -0.14(-0.87%)
Feb 21, 2014 16.84 16.84 16.54 16.68 733,512 -0.11(-0.66%)
Feb 20, 2014 16.69 16.96 16.59 16.79 559,412 +0.14(+0.87%)
Feb 19, 2014 16.36 16.76 16.31 16.65 670,585 +0.18(+1.09%)
Feb 18, 2014 15.83 16.54 15.83 16.47 615,267 +0.62(+3.92%)
Feb 14, 2014 16.01 15.85 15.85 15.85 299,923 -0.13(-0.80%)
Feb 13, 2014 15.41 15.99 15.34 15.97 360,862 +0.47(+3.02%)
Feb 12, 2014 15.90 16.10 15.39 15.50 471,206 -0.43(-2.67%)
Feb 11, 2014 15.25 16.16 15.17 15.93 770,507 +0.62(+4.06%)
Feb 10, 2014 15.97 16.08 15.22 15.31 788,048 -0.86(-5.32%)
Feb 07, 2014 16.41 17.93 15.38 16.17 1,406,186 -1.92(-10.60%)
Feb 06, 2014 18.05 18.34 17.44 18.09 239,340 +0.06(+0.33%)
Feb 05, 2014 18.30 18.33 17.89 18.03 282,296 -0.33(-1.81%)
Feb 04, 2014 18.30 18.55 18.10 18.36 314,302 +0.10(+0.56%)
Feb 03, 2014 18.52 18.69 17.79 18.26 425,848 -0.26(-1.43%)
Jan 31, 2014 18.14 18.91 17.96 18.52 320,142 +0.04(+0.23%)
Jan 30, 2014 18.82 19.13 18.45 18.48 389,098 -0.11(-0.60%)
Jan 29, 2014 18.54 18.91 18.32 18.59 316,147 -0.20(-1.04%)
Jan 28, 2014 19.23 19.35 18.68 18.78 416,345 -0.37(-1.91%)
Jan 27, 2014 19.62 19.64 19.07 19.15 165,490 -0.35(-1.79%)
Jan 24, 2014 19.77 19.87 19.28 19.50 237,701 -0.44(-2.22%)
Jan 23, 2014 20.24 20.36 19.74 19.94 263,498 -0.37(-1.80%)
Jan 22, 2014 19.93 20.38 19.69 20.31 134,078 +0.38(+1.92%)
Jan 21, 2014 20.23 20.41 19.77 19.93 308,699 -0.20(-0.97%)
Jan 17, 2014 20.56 20.12 20.12 20.12 313,892 -0.44(-2.15%)
Jan 16, 2014 20.46 20.79 20.37 20.56 250,541 +0.00(+0.00%)
Jan 15, 2014 20.33 20.66 20.36 20.56 218,444 +0.24(+1.17%)
Jan 14, 2014 19.85 20.43 19.66 20.33 158,110 +0.54(+2.71%)
Jan 13, 2014 20.31 20.37 19.55 19.79 229,653 -0.61(-3.01%)
Jan 10, 2014 20.38 20.54 20.15 20.40 219,848 +0.03(+0.13%)
Jan 09, 2014 20.29 20.39 19.81 20.38 210,785 +0.21(+1.06%)
Jan 08, 2014 20.26 20.49 20.00 20.16 291,366 -0.14(-0.67%)
Jan 07, 2014 19.97 20.45 19.97 20.30 318,386 +0.46(+2.32%)
Jan 06, 2014 20.08 20.63 19.68 19.84 568,082 -0.18(-0.89%)
Jan 03, 2014 20.27 20.33 19.85 20.02 320,987 -0.25(-1.22%)
Jan 02, 2014 21.20 21.27 20.22 20.27 297,638 -0.92(-4.34%)
Dec 31, 2013 21.02 21.19 21.19 21.19 337,135 +0.20(+0.97%)
Dec 30, 2013 20.89 21.16 20.56 20.98 308,491 +0.12(+0.57%)
Dec 27, 2013 20.51 21.01 20.46 20.86 270,143 +0.43(+2.13%)
Dec 26, 2013 20.45 20.51 20.26 20.43 271,790 +0.00(+0.00%)
Dec 24, 2013 20.45 20.54 20.33 20.43 203,580 -0.02(-0.08%)
Dec 23, 2013 20.45 20.61 20.28 20.45 361,036 +0.00(+0.00%)
Dec 20, 2013 19.78 20.62 19.53 20.45 900,404 +0.76(+3.85%)
Dec 19, 2013 19.73 20.03 19.64 19.69 160,566 -0.13(-0.64%)
Dec 18, 2013 19.32 19.82 19.15 19.81 260,152 +0.46(+2.38%)
Dec 17, 2013 19.29 19.42 19.05 19.35 206,411 +0.02(+0.09%)
Dec 16, 2013 19.18 19.47 18.89 19.34 311,434 +0.18(+0.93%)
Dec 13, 2013 19.69 19.69 19.12 19.16 381,454 -0.34(-1.75%)
Dec 12, 2013 19.51 19.69 19.24 19.50 263,142 -0.06(-0.30%)
Dec 11, 2013 20.17 20.29 19.48 19.56 259,186 -0.55(-2.71%)
Dec 10, 2013 20.28 20.49 19.86 20.10 237,085 -0.24(-1.17%)
Dec 09, 2013 20.45 20.53 20.17 20.34 180,708 -0.13(-0.62%)
Dec 06, 2013 20.45 20.72 20.45 20.47 0 +0.12(+0.59%)
Dec 05, 2013 19.94 20.54 19.87 20.35 0 +0.39(+1.96%)
Dec 04, 2013 20.32 20.51 19.70 19.96 0 -0.40(-1.97%)
Dec 03, 2013 19.93 20.39 19.93 20.36 0 +0.36(+1.79%)
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.