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, 2018 13.70 13.75 13.40 13.50 721,257 -0.10(-0.74%)
Feb 27, 2018 14.00 14.25 13.50 13.60 466,104 -0.45(-3.20%)
Feb 26, 2018 13.70 14.10 13.65 14.05 581,508 +0.30(+2.18%)
Feb 23, 2018 13.80 14.00 13.70 13.75 484,706 +0.05(+0.36%)
Feb 22, 2018 13.85 13.95 13.60 13.70 516,366 -0.05(-0.36%)
Feb 21, 2018 13.75 14.05 13.72 13.75 294,861 +0.05(+0.36%)
Feb 20, 2018 13.90 14.05 13.53 13.70 449,915 -0.30(-2.14%)
Feb 16, 2018 14.00 14.00 14.00 0 +0.00(+0.00%)
Feb 15, 2018 13.80 14.20 13.75 14.00 517,658 +0.20(+1.45%)
Feb 14, 2018 13.45 13.85 13.30 13.80 729,500 +0.30(+2.22%)
Feb 13, 2018 13.40 13.70 13.30 13.50 704,618 +0.05(+0.37%)
Feb 12, 2018 13.35 13.60 13.10 13.45 721,451 +0.20(+1.51%)
Feb 09, 2018 13.10 13.40 13.00 13.25 1,006,140 +0.20(+1.53%)
Feb 08, 2018 12.90 13.25 12.85 13.05 755,677 +0.15(+1.16%)
Feb 07, 2018 12.90 13.10 12.80 12.90 1,045,721 -0.10(-0.77%)
Feb 06, 2018 12.75 13.45 12.65 13.00 2,259,406 +0.05(+0.39%)
Feb 05, 2018 12.95 12.95 12.71 12.95 1,424,653 -0.03(-0.19%)
Feb 02, 2018 13.25 13.40 13.05 12.97 1,410,573 -0.33(-2.44%)
Feb 01, 2018 13.10 13.80 12.95 13.30 4,021,502 -3.30(-19.88%)
Jan 31, 2018 16.90 16.95 16.60 16.60 857,937 -0.25(-1.48%)
Jan 30, 2018 16.85 17.00 16.85 16.85 591,429 -0.10(-0.59%)
Jan 29, 2018 16.85 17.15 16.80 16.95 490,140 +0.20(+1.19%)
Jan 26, 2018 16.90 16.95 16.55 16.75 652,137 -0.20(-1.18%)
Jan 25, 2018 17.55 17.57 16.77 16.95 1,587,165 -0.45(-2.59%)
Jan 24, 2018 17.45 17.60 17.30 17.40 786,556 +0.05(+0.29%)
Jan 23, 2018 17.25 17.55 17.00 17.35 564,445 +0.20(+1.17%)
Jan 22, 2018 17.40 16.80 17.15 496,761 +0.15(+0.88%)
Jan 19, 2018 16.80 17.05 16.73 17.00 447,661 +0.20(+1.19%)
Jan 18, 2018 17.25 17.30 16.73 16.80 432,967 -0.45(-2.61%)
Jan 17, 2018 17.45 17.55 17.20 17.25 653,820 -0.20(-1.15%)
Jan 16, 2018 17.55 17.65 17.35 17.45 499,619 +0.00(+0.00%)
Jan 12, 2018 17.45 17.45 17.45 0 +0.10(+0.58%)
Jan 11, 2018 17.05 17.40 17.05 17.35 505,315 +0.20(+1.17%)
Jan 10, 2018 17.18 16.85 17.15 301,148 +0.10(+0.59%)
Jan 09, 2018 17.15 17.15 16.93 17.05 604,601 -0.15(-0.87%)
Jan 08, 2018 17.05 17.30 16.85 17.20 448,727 +0.20(+1.18%)
Jan 05, 2018 17.40 17.40 16.80 17.00 625,578 +0.00(+0.00%)
Jan 04, 2018 16.85 17.10 16.80 17.00 385,662 +0.20(+1.19%)
Jan 03, 2018 17.00 17.15 16.65 16.80 406,792 -0.10(-0.59%)
Jan 02, 2018 16.60 17.20 16.55 16.90 814,553 +0.30(+1.81%)
Dec 29, 2017 16.60 16.60 16.60 0 -0.10(-0.60%)
Dec 28, 2017 16.75 16.90 16.61 16.70 638,704 +0.00(+0.00%)
Dec 27, 2017 16.90 17.00 16.65 16.70 444,368 -0.25(-1.47%)
Dec 26, 2017 17.10 17.25 16.85 16.95 463,939 -0.25(-1.45%)
Dec 22, 2017 17.40 17.50 17.10 17.20 734,518 -0.30(-1.71%)
Dec 21, 2017 17.65 17.70 17.45 17.50 472,217 -0.20(-1.13%)
Dec 20, 2017 17.85 17.90 17.50 17.70 624,809 -0.10(-0.56%)
Dec 19, 2017 17.75 17.95 17.23 17.80 875,491 +0.05(+0.28%)
Dec 18, 2017 18.40 18.70 17.70 17.75 835,731 -0.60(-3.27%)
Dec 15, 2017 18.20 18.85 17.70 18.35 8,489,165 +0.25(+1.38%)
Dec 14, 2017 18.30 18.90 18.10 18.10 1,765,573 -0.15(-0.82%)
Dec 13, 2017 18.25 18.65 18.20 18.25 1,449,299 +0.00(+0.00%)
Dec 12, 2017 17.70 18.75 17.65 18.25 2,497,752 +0.45(+2.53%)
Dec 11, 2017 16.75 17.95 16.75 17.80 1,766,009 +1.45(+8.87%)
Dec 08, 2017 16.40 16.45 16.20 16.35 323,605 +0.00(+0.00%)
Dec 07, 2017 16.00 16.60 15.95 16.35 562,108 +0.40(+2.51%)
Dec 06, 2017 16.20 16.20 15.95 15.95 215,043 -0.25(-1.54%)
Dec 05, 2017 16.55 16.65 16.20 16.20 262,399 -0.35(-2.11%)
Dec 04, 2017 17.00 17.00 16.50 16.55 391,815 -0.35(-2.07%)
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.