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 20, 2021 34.00 34.00 34.00 0 +0.02(+0.06%)
Apr 19, 2021 33.98 34.84 33.92 33.98 6,484,302 +0.02(+0.06%)
Apr 16, 2021 33.99 34.00 33.96 33.96 984,200 -0.02(-0.06%)
Apr 15, 2021 33.96 33.99 33.96 33.98 440,860 +0.03(+0.09%)
Apr 14, 2021 33.96 33.98 33.95 33.95 1,355,651 +0.00(+0.00%)
Apr 13, 2021 33.96 33.98 33.95 33.95 899,779 -0.01(-0.03%)
Apr 12, 2021 33.99 33.99 33.94 33.96 690,101 -0.02(-0.06%)
Apr 09, 2021 33.61 34.01 33.61 33.98 919,500 +0.04(+0.12%)
Apr 08, 2021 33.92 33.97 33.92 33.94 589,208 +0.00(+0.00%)
Apr 07, 2021 33.93 33.96 33.90 33.94 1,024,786 +0.01(+0.03%)
Apr 06, 2021 33.85 33.97 33.85 33.93 490,135 +0.01(+0.03%)
Apr 05, 2021 34.00 34.00 33.91 33.92 513,329 +0.02(+0.06%)
Apr 01, 2021 33.90 33.95 33.89 33.90 461,100 -0.03(-0.09%)
Mar 31, 2021 33.88 33.93 33.83 33.93 1,616,205 +0.07(+0.21%)
Mar 30, 2021 33.81 33.89 33.71 33.86 1,373,744 +0.06(+0.18%)
Mar 29, 2021 33.88 33.92 33.79 33.80 1,339,241 -0.09(-0.27%)
Mar 26, 2021 33.87 33.93 33.81 33.89 885,200 +0.05(+0.13%)
Mar 25, 2021 33.78 33.85 33.69 33.84 1,715,492 +0.03(+0.10%)
Mar 24, 2021 33.80 33.91 33.79 33.81 1,040,787 -0.03(-0.09%)
Mar 23, 2021 33.85 33.93 33.80 33.84 2,290,172 -0.01(-0.03%)
Mar 22, 2021 33.85 33.87 33.75 33.85 889,919 +0.00(+0.00%)
Mar 19, 2021 33.84 33.92 33.76 33.85 1,801,500 -0.01(-0.03%)
Mar 18, 2021 33.85 33.91 33.83 33.86 622,747 +0.01(+0.03%)
Mar 17, 2021 33.87 33.95 33.83 33.85 619,707 +0.00(+0.00%)
Mar 16, 2021 33.86 34.05 33.81 33.85 815,103 -0.01(-0.03%)
Mar 15, 2021 34.00 34.00 33.82 33.86 938,977 -0.09(-0.27%)
Mar 12, 2021 33.92 34.00 33.92 33.95 1,186,100 -0.04(-0.12%)
Mar 11, 2021 34.21 34.21 33.93 33.99 654,617 -0.18(-0.53%)
Mar 10, 2021 34.15 34.39 34.02 34.17 432,410 +0.17(+0.50%)
Mar 09, 2021 34.15 34.18 33.96 34.00 656,007 +0.00(+0.00%)
Mar 08, 2021 34.20 34.25 33.98 34.00 422,327 -0.21(-0.61%)
Mar 05, 2021 34.34 34.47 33.96 34.21 1,439,800 -0.07(-0.20%)
Mar 04, 2021 34.38 34.51 34.06 34.28 1,343,519 -0.18(-0.52%)
Mar 03, 2021 34.36 34.73 34.23 34.46 839,825 +0.01(+0.03%)
Mar 02, 2021 34.47 34.63 34.30 34.45 1,027,230 +0.15(+0.44%)
Mar 01, 2021 34.80 34.80 34.26 34.30 746,309 -0.32(-0.92%)
Feb 26, 2021 34.37 34.81 34.26 34.62 653,510 +0.16(+0.46%)
Feb 25, 2021 34.52 34.68 34.37 34.46 844,740 -0.04(-0.12%)
Feb 24, 2021 34.74 34.93 34.41 34.50 641,951 -0.13(-0.37%)
Feb 23, 2021 34.56 34.76 34.42 34.63 993,829 +0.01(+0.03%)
Feb 22, 2021 34.91 35.10 34.59 34.62 754,173 -0.43(-1.22%)
Feb 19, 2021 34.51 35.26 34.51 35.05 1,321,057 +0.66(+1.91%)
Feb 18, 2021 34.54 34.63 34.31 34.39 1,065,370 -0.12(-0.35%)
Feb 17, 2021 34.68 34.89 34.41 34.51 931,918 -0.40(-1.16%)
Feb 16, 2021 34.52 35.10 34.48 34.91 1,244,039 +0.03(+0.10%)
Feb 12, 2021 34.51 34.95 34.37 34.88 1,541,333 +0.41(+1.19%)
Feb 11, 2021 34.32 35.23 34.20 34.47 2,483,577 +0.08(+0.23%)
Feb 10, 2021 34.15 34.76 33.94 34.39 6,987,972 +4.66(+15.67%)
Feb 09, 2021 29.03 29.91 28.83 29.73 454,949 +0.88(+3.04%)
Feb 08, 2021 28.45 28.86 28.21 28.85 221,129 +0.73(+2.59%)
Feb 05, 2021 28.94 29.16 27.99 28.13 328,058 -0.70(-2.42%)
Feb 04, 2021 28.39 28.91 28.17 28.82 524,247 +0.68(+2.41%)
Feb 03, 2021 28.01 28.23 27.54 28.15 417,782 +0.24(+0.86%)
Feb 02, 2021 27.12 27.94 26.96 27.91 468,031 +0.98(+3.63%)
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.