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 (%)
Apr 30, 2020 24.04 24.40 23.27 23.89 792,871 -0.66(-2.69%)
Apr 29, 2020 24.54 25.07 24.28 24.55 544,783 +0.39(+1.63%)
Apr 28, 2020 24.25 25.38 23.98 24.15 845,070 +0.58(+2.47%)
Apr 27, 2020 24.56 24.84 22.44 23.57 1,055,848 -1.74(-6.86%)
Apr 24, 2020 24.89 25.43 24.49 25.31 429,794 +0.58(+2.35%)
Apr 23, 2020 24.70 25.01 24.33 24.72 465,908 +0.07(+0.28%)
Apr 22, 2020 24.61 24.96 24.19 24.66 495,890 +0.44(+1.83%)
Apr 21, 2020 24.04 24.52 23.65 24.21 445,359 -0.19(-0.77%)
Apr 20, 2020 23.72 24.82 23.72 24.40 404,968 +0.32(+1.31%)
Apr 17, 2020 23.30 24.13 22.96 24.08 545,332 +1.07(+4.67%)
Apr 16, 2020 23.18 23.42 22.78 23.01 384,612 +0.04(+0.17%)
Apr 15, 2020 23.17 23.50 22.64 22.97 398,853 -0.58(-2.47%)
Apr 14, 2020 24.16 24.64 23.48 23.55 388,170 -0.01(-0.04%)
Apr 13, 2020 23.09 23.65 22.80 23.56 357,463 +0.34(+1.49%)
Apr 09, 2020 23.76 24.06 22.59 23.22 698,505 -0.64(-2.69%)
Apr 08, 2020 23.65 24.01 23.07 23.86 556,090 +0.50(+2.15%)
Apr 07, 2020 23.51 24.14 22.78 23.35 582,358 +0.21(+0.89%)
Apr 06, 2020 23.38 23.61 22.43 23.15 690,104 +0.53(+2.35%)
Apr 03, 2020 21.98 22.70 21.89 22.61 696,577 +0.51(+2.32%)
Apr 02, 2020 20.67 22.18 20.56 22.10 399,699 +1.13(+5.41%)
Apr 01, 2020 22.10 22.34 20.73 20.97 476,241 -1.71(-7.52%)
Mar 31, 2020 22.67 23.40 22.38 22.67 721,183 -0.14(-0.60%)
Mar 30, 2020 21.28 23.04 20.94 22.81 673,335 +1.89(+9.05%)
Mar 27, 2020 20.60 21.53 19.96 20.92 558,925 -0.22(-1.03%)
Mar 26, 2020 19.76 21.24 19.72 21.14 574,888 +1.49(+7.58%)
Mar 25, 2020 20.66 21.16 19.53 19.65 766,996 -1.01(-4.87%)
Mar 24, 2020 20.59 21.41 19.27 20.65 576,656 +0.66(+3.30%)
Mar 23, 2020 19.63 20.27 19.04 19.99 864,667 +0.53(+2.74%)
Mar 20, 2020 19.06 19.87 18.90 19.46 776,612 +0.72(+3.84%)
Mar 19, 2020 18.39 20.98 17.84 18.74 895,343 +1.49(+8.63%)
Mar 18, 2020 15.70 17.48 15.54 17.25 655,221 +0.83(+5.04%)
Mar 17, 2020 16.17 16.85 15.70 16.42 763,474 +0.57(+3.61%)
Mar 16, 2020 15.69 16.78 15.47 15.85 540,516 -1.21(-7.11%)
Mar 13, 2020 16.70 17.11 16.14 17.06 636,120 +0.95(+5.87%)
Mar 12, 2020 15.94 16.95 15.27 16.12 848,074 -0.73(-4.33%)
Mar 11, 2020 16.68 17.00 16.31 16.85 360,516 -0.23(-1.33%)
Mar 10, 2020 17.15 17.58 16.35 17.07 481,675 +0.38(+2.30%)
Mar 09, 2020 17.05 17.22 16.48 16.69 805,109 -1.13(-6.36%)
Mar 06, 2020 17.22 17.90 17.07 17.82 258,566 +0.05(+0.28%)
Mar 05, 2020 17.98 18.27 17.51 17.77 267,260 -0.64(-3.48%)
Mar 04, 2020 18.15 18.42 17.89 18.42 195,765 +0.56(+3.12%)
Mar 03, 2020 18.31 18.55 17.68 17.86 374,853 -0.39(-2.13%)
Mar 02, 2020 18.04 18.28 17.86 18.25 255,979 +0.30(+1.69%)
Feb 28, 2020 17.49 18.32 17.47 17.94 649,202 -0.30(-1.67%)
Feb 27, 2020 18.60 19.02 18.25 18.25 269,383 -0.78(-4.07%)
Feb 26, 2020 19.01 19.49 19.00 19.02 202,734 +0.08(+0.41%)
Feb 25, 2020 19.73 19.77 18.92 18.94 502,377 -0.77(-3.88%)
Feb 24, 2020 19.38 19.84 19.21 19.71 261,142 -0.24(-1.18%)
Feb 21, 2020 20.15 20.34 19.82 19.94 278,171 -0.22(-1.07%)
Feb 20, 2020 20.37 20.56 20.05 20.16 179,668 -0.27(-1.34%)
Feb 19, 2020 20.31 20.57 20.30 20.44 118,525 +0.18(+0.87%)
Feb 18, 2020 20.60 20.68 20.23 20.26 160,783 -0.41(-1.99%)
Feb 14, 2020 20.70 20.87 20.55 20.67 244,432 -0.05(-0.24%)
Feb 13, 2020 20.23 20.78 20.17 20.72 227,883 +0.30(+1.49%)
Feb 12, 2020 20.45 20.56 20.16 20.42 380,592 +0.17(+0.82%)
Feb 11, 2020 20.28 20.39 20.16 20.25 321,401 +0.11(+0.54%)
Feb 10, 2020 20.08 20.32 20.06 20.14 420,308 -0.02(-0.10%)
Feb 07, 2020 20.06 20.31 20.06 20.16 330,564 +0.04(+0.20%)
Feb 06, 2020 20.12 20.38 20.01 20.12 232,887 +0.06(+0.29%)
Feb 05, 2020 20.09 20.21 19.81 20.06 301,367 +0.13(+0.64%)
Feb 04, 2020 19.67 20.09 19.64 19.93 347,438 +0.31(+1.60%)
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.