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, 2011 10.07 10.30 9.580 10.23 471,630 +0.13(+1.29%)
Jan 28, 2011 10.20 10.24 10.04 10.10 345,652 -0.14(-1.37%)
Jan 27, 2011 10.27 10.29 10.16 10.24 165,073 -0.02(-0.19%)
Jan 26, 2011 10.29 10.39 10.16 10.26 611,263 +0.03(+0.29%)
Jan 25, 2011 10.11 10.26 10.05 10.23 164,033 +0.04(+0.39%)
Jan 24, 2011 10.00 10.20 10.00 10.19 178,583 +0.16(+1.60%)
Jan 21, 2011 10.09 10.23 10.00 10.03 246,050 -0.02(-0.20%)
Jan 20, 2011 10.13 10.14 10.05 10.05 201,926 -0.10(-0.99%)
Jan 19, 2011 10.28 10.31 10.14 10.15 245,064 -0.13(-1.26%)
Jan 18, 2011 10.28 10.28 10.17 10.28 162,762 -0.05(-0.48%)
Jan 14, 2011 10.23 10.34 10.18 10.33 270,649 +0.02(+0.19%)
Jan 13, 2011 10.27 10.41 10.24 10.31 151,700 +0.06(+0.59%)
Jan 12, 2011 10.14 10.30 10.06 10.25 269,265 +0.20(+1.99%)
Jan 11, 2011 10.02 10.12 9.930 10.05 334,267 +0.05(+0.50%)
Jan 10, 2011 9.900 10.01 9.790 10.00 215,256 +0.10(+1.01%)
Jan 07, 2011 9.890 9.910 9.780 9.900 251,532 +0.02(+0.20%)
Jan 06, 2011 9.890 9.970 9.790 9.880 149,162 -0.02(-0.20%)
Jan 05, 2011 9.590 9.900 9.570 9.900 187,990 +0.30(+3.13%)
Jan 04, 2011 9.920 9.920 9.390 9.600 266,125 -0.26(-2.64%)
Jan 03, 2011 9.820 10.02 9.820 9.860 445,611 +0.15(+1.54%)
Dec 31, 2010 9.790 9.810 9.700 9.710 197,592 -0.07(-0.72%)
Dec 30, 2010 9.570 9.810 9.546 9.780 250,758 +0.21(+2.19%)
Dec 29, 2010 9.500 9.590 9.480 9.570 271,630 +0.05(+0.53%)
Dec 28, 2010 9.440 9.650 9.360 9.520 498,445 +0.10(+1.06%)
Dec 27, 2010 9.350 9.440 9.190 9.420 162,788 +0.05(+0.59%)
Dec 23, 2010 9.300 9.390 9.280 9.365 53,202 +0.04(+0.48%)
Dec 22, 2010 9.460 9.470 9.290 9.320 109,956 -0.15(-1.58%)
Dec 21, 2010 9.490 9.550 9.330 9.470 132,592 +0.02(+0.21%)
Dec 20, 2010 9.510 9.610 9.390 9.450 210,352 -0.05(-0.53%)
Dec 17, 2010 9.350 9.500 9.160 9.500 492,475 +0.15(+1.60%)
Dec 16, 2010 9.210 9.350 9.070 9.350 236,793 +0.23(+2.52%)
Dec 15, 2010 8.900 9.290 8.820 9.120 237,810 -0.06(-0.65%)
Dec 14, 2010 9.150 9.220 9.070 9.180 249,577 +0.07(+0.77%)
Dec 13, 2010 9.170 9.170 8.980 9.110 238,750 +0.00(+0.00%)
Dec 10, 2010 9.070 9.120 8.970 9.110 353,603 +0.07(+0.77%)
Dec 09, 2010 9.050 9.050 8.963 9.040 574,649 +0.06(+0.67%)
Dec 08, 2010 8.810 9.030 8.810 8.980 299,223 +0.22(+2.51%)
Dec 07, 2010 8.910 8.910 8.710 8.760 290,729 -0.05(-0.57%)
Dec 06, 2010 8.690 8.880 8.660 8.810 287,782 +0.09(+1.03%)
Dec 03, 2010 8.570 8.730 8.530 8.720 171,233 +0.09(+1.04%)
Dec 02, 2010 8.600 8.730 8.570 8.630 160,994 +0.02(+0.23%)
Dec 01, 2010 8.480 8.620 8.390 8.610 238,514 +0.26(+3.11%)
Nov 30, 2010 8.270 8.380 8.250 8.350 411,358 -0.03(-0.36%)
Nov 29, 2010 8.370 8.430 8.240 8.380 189,641 -0.05(-0.59%)
Nov 26, 2010 8.430 8.500 8.400 8.430 90,780 -0.07(-0.82%)
Nov 24, 2010 8.470 8.500 8.500 8.500 199,654 +0.09(+1.07%)
Nov 23, 2010 8.570 8.570 8.370 8.410 116,784 -0.24(-2.77%)
Nov 22, 2010 8.560 8.670 8.480 8.650 70,853 +0.03(+0.35%)
Nov 19, 2010 8.710 8.710 8.530 8.620 210,885 -0.08(-0.92%)
Nov 18, 2010 8.630 8.749 8.580 8.700 184,929 +0.15(+1.75%)
Nov 17, 2010 8.470 8.610 8.410 8.550 232,046 +0.12(+1.42%)
Nov 16, 2010 8.650 8.700 8.380 8.430 185,218 -0.27(-3.10%)
Nov 15, 2010 8.790 8.830 8.650 8.700 106,689 -0.02(-0.23%)
Nov 12, 2010 8.820 8.890 8.720 8.720 286,922 -0.15(-1.69%)
Nov 11, 2010 8.900 8.930 8.670 8.870 392,204 -0.08(-0.89%)
Nov 10, 2010 8.920 9.000 8.800 8.950 501,581 +0.07(+0.79%)
Nov 09, 2010 9.000 9.030 8.830 8.880 908,400 -0.13(-1.44%)
Nov 08, 2010 8.930 9.100 8.920 9.010 525,587 +0.01(+0.11%)
Nov 05, 2010 8.680 9.100 8.430 9.000 919,150 +0.56(+6.64%)
Nov 04, 2010 8.400 8.650 8.400 8.440 291,070 -0.05(-0.59%)
Nov 03, 2010 8.500 8.545 8.380 8.490 186,597 -0.01(-0.12%)
Nov 02, 2010 8.580 8.580 8.470 8.500 241,929 +0.02(+0.24%)
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.