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 (%)
Jan 31, 2013 16.44 16.66 16.26 16.30 257,466 -0.11(-0.67%)
Jan 30, 2013 16.53 16.61 16.31 16.41 166,170 -0.20(-1.20%)
Jan 29, 2013 16.51 16.61 16.38 16.61 209,659 +0.11(+0.67%)
Jan 28, 2013 16.57 16.73 16.40 16.50 153,060 -0.10(-0.60%)
Jan 25, 2013 16.73 16.89 16.40 16.60 236,407 -0.09(-0.54%)
Jan 24, 2013 16.50 17.35 16.50 16.69 498,491 +0.17(+1.03%)
Jan 23, 2013 16.42 16.74 16.40 16.52 276,016 +0.05(+0.30%)
Jan 22, 2013 16.52 16.77 16.35 16.47 280,349 -0.08(-0.48%)
Jan 18, 2013 16.57 16.65 16.33 16.55 178,458 -0.06(-0.36%)
Jan 17, 2013 16.44 16.65 16.40 16.61 254,566 +0.17(+1.03%)
Jan 16, 2013 16.39 16.53 16.27 16.44 175,163 -0.03(-0.18%)
Jan 15, 2013 16.30 16.47 16.26 16.47 165,917 +0.03(+0.18%)
Jan 14, 2013 16.59 16.74 16.29 16.44 363,770 -0.15(-0.90%)
Jan 11, 2013 16.46 16.68 16.29 16.59 251,521 +0.18(+1.10%)
Jan 10, 2013 16.57 16.57 16.35 16.41 275,268 -0.06(-0.36%)
Jan 09, 2013 16.12 16.55 16.00 16.47 387,293 +0.44(+2.74%)
Jan 08, 2013 16.26 16.51 16.00 16.03 449,621 -0.19(-1.17%)
Jan 07, 2013 16.30 16.40 16.00 16.22 398,220 -0.21(-1.28%)
Jan 04, 2013 16.54 16.54 16.32 16.43 181,429 -0.01(-0.06%)
Jan 03, 2013 16.40 16.60 16.32 16.44 261,676 -0.04(-0.24%)
Jan 02, 2013 16.44 16.51 16.27 16.48 465,475 +0.12(+0.73%)
Dec 31, 2012 16.10 16.38 16.05 16.36 272,353 +0.23(+1.43%)
Dec 28, 2012 16.26 16.30 15.99 16.13 225,875 -0.16(-0.98%)
Dec 27, 2012 16.26 16.30 16.03 16.29 267,278 +0.08(+0.49%)
Dec 26, 2012 16.30 16.44 16.02 16.21 237,358 -0.08(-0.49%)
Dec 24, 2012 16.83 16.83 16.28 16.29 135,890 -0.27(-1.63%)
Dec 21, 2012 16.30 16.56 16.21 16.56 842,311 +0.16(+0.98%)
Dec 20, 2012 16.27 16.76 16.16 16.40 646,952 +0.10(+0.61%)
Dec 19, 2012 15.75 16.44 15.65 16.30 895,288 +0.65(+4.15%)
Dec 18, 2012 15.64 16.00 15.58 15.65 6,254,200 +0.01(+0.06%)
Dec 17, 2012 15.33 15.65 15.19 15.64 593,909 +0.33(+2.16%)
Dec 14, 2012 15.74 15.78 15.26 15.31 874,695 +0.65(+4.43%)
Dec 13, 2012 14.79 14.86 14.16 14.66 74,931 -0.16(-1.08%)
Dec 12, 2012 14.86 14.99 14.64 14.82 111,940 -0.04(-0.27%)
Dec 11, 2012 14.84 15.08 14.68 14.86 148,446 +0.15(+1.02%)
Dec 10, 2012 14.80 14.80 14.54 14.71 134,188 -0.04(-0.27%)
Dec 07, 2012 14.51 14.82 14.49 14.75 152,597 +0.35(+2.43%)
Dec 06, 2012 14.38 14.57 14.16 14.40 105,331 -0.03(-0.21%)
Dec 05, 2012 14.60 14.67 14.32 14.43 196,946 -0.07(-0.48%)
Dec 04, 2012 14.93 14.93 14.41 14.50 111,079 -0.51(-3.40%)
Nov 30, 2012 15.55 15.55 14.83 15.01 308,300 -0.47(-3.04%)
Nov 29, 2012 15.57 15.80 15.36 15.48 314,253 +0.05(+0.32%)
Nov 28, 2012 15.12 15.45 14.99 15.43 143,265 +0.21(+1.38%)
Nov 27, 2012 15.24 15.55 15.15 15.22 280,465 +0.03(+0.20%)
Nov 26, 2012 15.13 15.41 15.08 15.19 263,801 +0.09(+0.60%)
Nov 23, 2012 15.14 15.24 15.03 15.10 60,336 +0.03(+0.20%)
Nov 21, 2012 15.04 15.65 14.88 15.07 93,158 +0.08(+0.53%)
Nov 20, 2012 14.97 15.21 14.32 14.99 152,309 -0.30(-1.96%)
Nov 19, 2012 15.21 15.29 15.00 15.29 178,916 +0.26(+1.73%)
Nov 16, 2012 15.12 15.19 14.81 15.03 316,917 -0.15(-0.99%)
Nov 15, 2012 15.15 15.28 15.01 15.18 316,956 +0.10(+0.66%)
Nov 14, 2012 15.58 15.58 15.05 15.08 282,654 -0.43(-2.77%)
Nov 13, 2012 15.54 15.72 15.48 15.51 349,771 -0.16(-1.02%)
Nov 12, 2012 14.92 15.73 14.76 15.67 473,375 +0.84(+5.66%)
Nov 09, 2012 14.46 15.09 14.12 14.83 492,175 +0.30(+2.06%)
Nov 08, 2012 14.37 14.81 14.31 14.53 239,095 +0.17(+1.18%)
Nov 07, 2012 14.79 14.99 14.29 14.36 180,465 -0.62(-4.14%)
Nov 06, 2012 14.74 15.04 14.63 14.98 86,145 +0.35(+2.39%)
Nov 05, 2012 14.39 14.65 14.32 14.63 162,999 +0.28(+1.95%)
Nov 02, 2012 14.45 14.52 14.12 14.35 212,935 -0.06(-0.42%)
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.