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 (%)
Mar 31, 2020 23.00 23.74 22.70 23.00 710,957 -0.14(-0.61%)
Mar 30, 2020 21.59 23.37 21.24 23.14 663,787 +1.92(+9.05%)
Mar 27, 2020 20.90 21.84 20.25 21.22 551,000 -0.22(-1.03%)
Mar 26, 2020 20.04 21.55 20.00 21.44 566,736 +1.51(+7.58%)
Mar 25, 2020 20.96 21.46 19.81 19.93 756,120 -1.02(-4.87%)
Mar 24, 2020 20.89 21.72 19.55 20.95 568,479 +0.67(+3.30%)
Mar 23, 2020 19.91 20.56 19.31 20.28 852,406 +0.54(+2.74%)
Mar 20, 2020 19.33 20.16 19.18 19.74 765,600 +0.73(+3.84%)
Mar 19, 2020 18.65 21.28 18.10 19.01 882,647 +1.51(+8.63%)
Mar 18, 2020 15.93 17.73 15.76 17.50 645,930 +0.84(+5.04%)
Mar 17, 2020 16.40 17.09 15.93 16.66 752,648 +0.58(+3.61%)
Mar 16, 2020 15.92 17.02 15.69 16.08 532,852 -1.23(-7.11%)
Mar 13, 2020 16.94 17.36 16.37 17.31 627,100 +0.96(+5.87%)
Mar 12, 2020 16.17 17.19 15.49 16.35 836,049 -0.74(-4.33%)
Mar 11, 2020 16.92 17.24 16.54 17.09 355,404 -0.23(-1.33%)
Mar 10, 2020 17.40 17.83 16.59 17.32 474,845 +0.39(+2.30%)
Mar 09, 2020 17.30 17.47 16.72 16.93 793,693 -1.15(-6.36%)
Mar 06, 2020 17.47 18.16 17.32 18.08 254,900 +0.05(+0.28%)
Mar 05, 2020 18.24 18.53 17.76 18.03 263,471 -0.65(-3.48%)
Mar 04, 2020 18.41 18.68 18.15 18.68 192,989 +0.57(+3.12%)
Mar 03, 2020 18.57 18.82 17.93 18.11 369,538 -0.49(-2.61%)
Mar 02, 2020 18.39 18.63 18.21 18.60 251,129 +0.31(+1.69%)
Feb 28, 2020 17.83 18.67 17.81 18.29 636,900 -0.31(-1.67%)
Feb 27, 2020 18.96 19.39 18.60 18.60 264,279 -0.79(-4.07%)
Feb 26, 2020 19.38 19.87 19.37 19.39 198,893 +0.08(+0.41%)
Feb 25, 2020 20.11 20.15 19.29 19.31 492,857 -0.78(-3.88%)
Feb 24, 2020 19.75 20.22 19.58 20.09 256,194 -0.24(-1.18%)
Feb 21, 2020 20.54 20.73 20.20 20.33 272,900 -0.22(-1.07%)
Feb 20, 2020 20.76 20.95 20.44 20.55 176,264 -0.28(-1.34%)
Feb 19, 2020 20.70 20.97 20.69 20.83 116,279 +0.18(+0.87%)
Feb 18, 2020 21.00 21.08 20.62 20.65 157,737 -0.42(-1.99%)
Feb 14, 2020 21.10 21.27 20.95 21.07 239,800 -0.05(-0.24%)
Feb 13, 2020 20.62 21.18 20.56 21.12 223,565 +0.31(+1.49%)
Feb 12, 2020 20.84 20.96 20.55 20.81 373,380 +0.17(+0.82%)
Feb 11, 2020 20.67 20.78 20.55 20.64 315,311 +0.11(+0.54%)
Feb 10, 2020 20.47 20.71 20.45 20.53 412,344 -0.02(-0.10%)
Feb 07, 2020 20.45 20.70 20.45 20.55 324,300 +0.04(+0.20%)
Feb 06, 2020 20.51 20.77 20.40 20.51 228,474 +0.06(+0.29%)
Feb 05, 2020 20.48 20.60 20.19 20.45 295,656 +0.13(+0.64%)
Feb 04, 2020 20.05 20.48 20.02 20.32 340,854 +0.32(+1.60%)
Feb 03, 2020 19.78 20.17 19.69 20.00 439,883 +0.27(+1.37%)
Jan 31, 2020 20.40 20.50 19.63 19.73 561,600 -0.66(-3.26%)
Jan 30, 2020 20.76 20.80 18.54 20.39 958,718 -1.98(-8.83%)
Jan 29, 2020 22.61 22.81 22.08 22.37 377,251 -0.24(-1.06%)
Jan 28, 2020 22.23 22.69 22.13 22.61 222,837 +0.48(+2.17%)
Jan 27, 2020 22.37 22.52 21.89 22.13 272,505 -0.58(-2.55%)
Jan 24, 2020 23.00 23.11 22.64 22.71 188,400 -0.22(-0.98%)
Jan 23, 2020 23.14 23.24 22.77 22.93 301,599 -0.32(-1.35%)
Jan 22, 2020 22.79 23.27 22.71 23.25 369,785 +0.47(+2.06%)
Jan 21, 2020 22.51 22.89 22.44 22.78 310,994 +0.21(+0.93%)
Jan 17, 2020 22.83 22.83 22.41 22.57 207,700 -0.11(-0.49%)
Jan 16, 2020 22.36 22.82 22.19 22.68 252,165 +0.50(+2.25%)
Jan 15, 2020 21.99 22.32 21.99 22.18 205,251 +0.10(+0.45%)
Jan 14, 2020 22.23 22.23 21.78 22.08 233,943 -0.18(-0.81%)
Jan 13, 2020 22.01 22.40 22.00 22.26 308,344 +0.30(+1.37%)
Jan 10, 2020 22.05 22.20 21.88 21.96 321,800 +0.03(+0.14%)
Jan 09, 2020 22.15 22.26 21.85 21.93 321,781 -0.10(-0.45%)
Jan 08, 2020 21.93 22.17 21.82 22.03 171,756 +0.10(+0.43%)
Jan 07, 2020 22.42 22.56 21.42 21.93 178,378 -0.44(-1.97%)
Jan 06, 2020 22.50 22.71 22.10 22.38 257,084 -0.30(-1.30%)
Jan 03, 2020 22.29 22.71 22.29 22.67 283,200 +0.08(+0.35%)
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.