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 (%)
Oct 31, 2006 4.820 4.890 4.760 4.830 251,215 +0.00(+0.00%)
Oct 30, 2006 4.800 4.890 4.640 4.830 733,912 +0.03(+0.63%)
Oct 27, 2006 5.020 5.020 4.750 4.800 781,244 -0.20(-4.00%)
Oct 26, 2006 5.170 5.320 4.820 5.000 858,973 -0.27(-5.12%)
Oct 25, 2006 5.510 5.600 5.250 5.270 233,908 -0.22(-4.01%)
Oct 24, 2006 5.630 5.680 5.470 5.490 338,991 -0.18(-3.17%)
Oct 23, 2006 5.670 5.680 5.540 5.670 69,654 -0.06(-1.05%)
Oct 20, 2006 5.690 5.760 5.570 5.730 102,957 +0.08(+1.42%)
Oct 19, 2006 5.480 5.690 5.440 5.650 149,039 +0.18(+3.29%)
Oct 18, 2006 5.710 5.750 5.420 5.470 330,242 -0.19(-3.36%)
Oct 17, 2006 5.670 5.750 5.480 5.660 151,837 -0.02(-0.35%)
Oct 16, 2006 5.640 5.690 5.550 5.680 89,832 +0.02(+0.35%)
Oct 13, 2006 5.660 5.700 5.510 5.660 73,017 +0.01(+0.18%)
Oct 12, 2006 5.700 5.720 5.470 5.650 132,392 +0.00(+0.00%)
Oct 11, 2006 5.600 5.680 5.560 5.650 152,672 +0.05(+0.89%)
Oct 10, 2006 5.690 5.720 5.560 5.600 120,780 -0.04(-0.71%)
Oct 09, 2006 5.480 5.690 5.390 5.640 133,541 +0.18(+3.30%)
Oct 06, 2006 5.320 5.500 5.310 5.460 299,287 +0.10(+1.87%)
Oct 05, 2006 5.360 5.430 5.250 5.360 170,532 -0.02(-0.37%)
Oct 04, 2006 5.130 5.392 5.130 5.380 142,114 +0.21(+4.06%)
Oct 03, 2006 5.140 5.252 5.110 5.170 75,323 +0.03(+0.58%)
Oct 02, 2006 5.140 5.170 5.110 5.140 110,782 -0.01(-0.19%)
Sep 29, 2006 5.200 5.200 5.130 5.150 141,955 -0.04(-0.77%)
Sep 28, 2006 5.280 5.370 5.170 5.190 193,966 -0.05(-0.95%)
Sep 27, 2006 5.180 5.270 5.170 5.240 114,752 +0.02(+0.38%)
Sep 26, 2006 5.280 5.320 5.180 5.220 181,546 -0.04(-0.76%)
Sep 25, 2006 5.110 5.450 5.060 5.260 451,519 +0.16(+3.14%)
Sep 22, 2006 5.190 5.200 5.030 5.100 335,979 -0.09(-1.73%)
Sep 21, 2006 5.320 5.340 5.150 5.190 361,081 -0.09(-1.70%)
Sep 20, 2006 5.080 5.300 5.060 5.280 229,283 +0.25(+4.97%)
Sep 19, 2006 4.990 5.060 4.980 5.030 180,419 +0.02(+0.44%)
Sep 18, 2006 5.030 5.080 4.990 5.008 121,160 -0.05(-1.03%)
Sep 15, 2006 5.090 5.110 5.040 5.060 384,698 -0.01(-0.20%)
Sep 14, 2006 5.040 5.100 5.020 5.070 133,748 -0.01(-0.20%)
Sep 13, 2006 5.080 5.280 5.000 5.080 196,032 -0.03(-0.59%)
Sep 12, 2006 5.000 5.120 4.980 5.110 334,329 +0.12(+2.40%)
Sep 11, 2006 5.010 5.080 4.960 4.990 121,282 -0.02(-0.40%)
Sep 08, 2006 5.040 5.120 5.010 5.010 126,444 +0.00(+0.00%)
Sep 07, 2006 5.000 5.180 4.970 5.010 183,600 +0.00(+0.00%)
Sep 06, 2006 5.300 5.330 5.010 5.010 308,866 -0.34(-6.36%)
Sep 05, 2006 5.240 5.400 5.140 5.350 136,010 +0.10(+1.90%)
Sep 01, 2006 5.280 5.400 5.150 5.250 128,672 +0.02(+0.38%)
Aug 31, 2006 5.340 5.500 5.210 5.230 204,977 -0.07(-1.32%)
Aug 30, 2006 5.220 5.440 5.200 5.300 237,617 +0.08(+1.53%)
Aug 29, 2006 5.110 5.280 5.100 5.220 232,174 +0.09(+1.75%)
Aug 28, 2006 5.080 5.210 5.080 5.130 137,037 +0.02(+0.39%)
Aug 25, 2006 5.120 5.180 5.099 5.110 81,251 -0.04(-0.78%)
Aug 24, 2006 5.170 5.230 5.110 5.150 92,994 -0.03(-0.58%)
Aug 23, 2006 5.160 5.280 5.120 5.180 82,040 -0.02(-0.38%)
Aug 22, 2006 5.170 5.250 5.110 5.200 103,963 +0.05(+0.97%)
Aug 21, 2006 5.230 5.260 5.050 5.150 291,396 -0.12(-2.28%)
Aug 18, 2006 5.210 5.270 5.140 5.270 134,958 +0.11(+2.13%)
Aug 17, 2006 5.150 5.340 5.070 5.160 432,875 -0.02(-0.39%)
Aug 16, 2006 5.390 5.450 5.110 5.180 250,434 -0.16(-3.00%)
Aug 15, 2006 5.490 5.500 5.280 5.340 170,640 -0.08(-1.48%)
Aug 14, 2006 5.490 5.610 5.400 5.420 224,479 +0.00(+0.00%)
Aug 11, 2006 5.450 5.470 5.300 5.420 86,002 -0.02(-0.37%)
Aug 10, 2006 5.260 5.500 5.250 5.440 74,805 +0.15(+2.84%)
Aug 09, 2006 5.520 5.520 5.280 5.290 127,312 -0.16(-2.94%)
Aug 08, 2006 5.720 5.746 5.380 5.450 201,330 -0.23(-4.05%)
Aug 07, 2006 5.630 5.730 5.510 5.680 92,257 +0.01(+0.18%)
Aug 04, 2006 5.840 5.880 5.620 5.670 195,583 -0.11(-1.90%)
Aug 03, 2006 5.440 5.840 5.440 5.780 225,757 +0.28(+5.09%)
Aug 02, 2006 5.420 5.570 5.420 5.500 177,156 +0.09(+1.66%)
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.